Skip to main content

US Consumer Services Ishares ETF (NY: IYC )

81.97 -0.06 (-0.07%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 56.06 56.65 55.04 56.04 91,282 -0.74(-1.30%)
Jun 29, 2022 56.90 57.12 56.40 56.78 52,044 -0.25(-0.43%)
Jun 28, 2022 59.17 59.89 56.99 57.03 64,842 -1.93(-3.27%)
Jun 27, 2022 59.74 59.75 58.77 58.95 83,437 -0.59(-1.00%)
Jun 24, 2022 57.90 59.57 57.85 59.55 68,515 +2.07(+3.61%)
Jun 23, 2022 56.89 57.57 56.37 57.47 143,674 +0.91(+1.61%)
Jun 22, 2022 55.96 57.42 55.96 56.56 71,480 -0.07(-0.12%)
Jun 21, 2022 56.34 57.21 56.34 56.63 222,070 +1.11(+1.99%)
Jun 17, 2022 54.86 55.93 54.76 55.53 287,946 +0.63(+1.15%)
Jun 16, 2022 55.97 55.97 54.41 54.89 107,271 -2.51(-4.37%)
Jun 15, 2022 56.50 58.05 56.29 57.40 459,835 +1.41(+2.52%)
Jun 14, 2022 56.38 56.60 55.58 55.99 82,581 -0.16(-0.28%)
Jun 13, 2022 56.96 57.34 55.81 56.15 132,325 -2.69(-4.57%)
Jun 10, 2022 59.96 60.14 58.76 58.84 83,320 -2.22(-3.64%)
Jun 09, 2022 62.07 62.63 61.06 61.06 69,400 -1.26(-2.02%)
Jun 08, 2022 62.42 63.05 62.20 62.32 49,759 -0.41(-0.66%)
Jun 07, 2022 61.59 62.83 61.34 62.73 42,561 +0.05(+0.08%)
Jun 06, 2022 63.13 63.45 62.48 62.68 42,131 +0.35(+0.55%)
Jun 03, 2022 62.75 63.01 62.11 62.34 270,052 -1.42(-2.23%)
Jun 02, 2022 61.89 63.82 61.89 63.76 138,243 +1.83(+2.96%)
Jun 01, 2022 63.04 63.42 61.59 61.92 119,794 -0.80(-1.27%)
May 31, 2022 62.50 63.22 61.71 62.72 190,676 +0.17(+0.27%)
May 27, 2022 61.31 62.56 61.31 62.56 92,569 +1.79(+2.94%)
May 26, 2022 58.94 61.11 58.94 60.77 140,301 +2.56(+4.41%)
May 25, 2022 56.44 58.63 56.44 58.21 89,406 +1.44(+2.54%)
May 24, 2022 57.28 57.29 56.15 56.77 754,208 -1.50(-2.57%)
May 23, 2022 57.97 58.35 56.89 58.27 137,298 +0.57(+0.99%)
May 20, 2022 59.00 59.00 56.25 57.69 208,940 -0.65(-1.12%)
May 19, 2022 58.03 59.22 57.71 58.34 206,486 +0.05(+0.08%)
May 18, 2022 60.56 60.56 57.96 58.29 2,512,122 -3.87(-6.22%)
May 17, 2022 61.98 62.19 60.93 62.16 83,318 +1.18(+1.94%)
May 16, 2022 61.83 61.87 60.85 60.98 95,214 -1.02(-1.64%)
May 13, 2022 60.86 62.17 60.69 61.99 102,263 +2.20(+3.68%)
May 12, 2022 58.53 60.91 58.31 59.79 235,252 +0.48(+0.81%)
May 11, 2022 60.77 61.75 59.19 59.31 173,348 -1.78(-2.91%)
May 10, 2022 62.41 62.58 60.20 61.09 746,219 -0.17(-0.27%)
May 09, 2022 62.21 63.03 60.94 61.25 2,444,444 -2.24(-3.53%)
May 06, 2022 64.17 64.59 62.62 63.49 81,052 -1.19(-1.84%)
May 05, 2022 67.04 67.14 64.05 64.69 135,557 -3.26(-4.80%)
May 04, 2022 66.29 68.04 65.21 67.95 168,836 +1.67(+2.51%)
May 03, 2022 66.35 66.63 65.83 66.28 82,005 -0.26(-0.39%)
May 02, 2022 65.55 66.56 64.89 66.54 114,053 +0.80(+1.22%)
Apr 29, 2022 67.70 68.20 65.63 65.74 85,108 -2.97(-4.32%)
Apr 28, 2022 68.04 69.26 66.86 68.71 102,012 +1.44(+2.14%)
Apr 27, 2022 67.61 68.53 66.98 67.27 104,775 -0.21(-0.31%)
Apr 26, 2022 69.70 69.70 67.48 67.48 80,304 -2.85(-4.05%)
Apr 25, 2022 69.09 70.33 68.82 70.33 77,985 +0.60(+0.86%)
Apr 22, 2022 71.20 71.44 69.68 69.73 131,366 -1.79(-2.50%)
Apr 21, 2022 73.74 74.01 71.28 71.51 64,103 -1.04(-1.43%)
Apr 20, 2022 73.44 73.58 72.45 72.55 75,353 -1.35(-1.83%)
Apr 19, 2022 71.77 74.02 71.77 73.90 76,610 +2.04(+2.84%)
Apr 18, 2022 71.83 72.35 71.33 71.86 59,110 -0.30(-0.41%)
Apr 14, 2022 72.94 73.13 72.11 72.15 71,796 -0.73(-1.00%)
Apr 13, 2022 71.29 73.01 71.29 72.88 76,849 +1.62(+2.27%)
Apr 12, 2022 71.99 72.73 71.08 71.26 65,197 -0.04(-0.06%)
Apr 11, 2022 71.34 72.42 71.24 71.30 64,876 -0.91(-1.26%)
Apr 08, 2022 72.30 72.98 71.94 72.21 37,523 -0.38(-0.53%)
Apr 07, 2022 72.54 72.95 71.34 72.59 66,662 +0.21(+0.29%)
Apr 06, 2022 72.85 72.85 71.74 72.39 104,302 -1.48(-2.00%)
Apr 05, 2022 75.07 75.24 73.66 73.87 52,882 -1.40(-1.86%)
Apr 04, 2022 74.04 75.31 73.91 75.27 88,026 +1.17(+1.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.