Skip to main content

US Consumer Services Ishares ETF (NY: IYC )

81.44 +0.49 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 81.08 81.47 80.92 81.44 15,296 +0.49(+0.61%)
Jun 20, 2024 80.72 81.11 80.62 80.95 32,042 +0.07(+0.09%)
Jun 18, 2024 81.00 81.10 80.76 80.88 43,577 -0.23(-0.28%)
Jun 17, 2024 79.73 81.22 79.73 81.11 17,893 +1.23(+1.54%)
Jun 14, 2024 79.94 80.02 79.43 79.88 37,159 -0.42(-0.52%)
Jun 13, 2024 80.81 80.81 80.02 80.30 19,989 -0.25(-0.31%)
Jun 12, 2024 80.57 81.00 80.39 80.55 26,991 +0.75(+0.94%)
Jun 11, 2024 79.91 79.91 79.25 79.80 26,521 -0.19(-0.24%)
Jun 10, 2024 79.48 80.08 79.48 79.99 41,092 +0.22(+0.28%)
Jun 07, 2024 79.92 80.28 79.69 79.77 82,579 -0.44(-0.55%)
Jun 06, 2024 79.79 80.34 79.79 80.21 30,461 +0.42(+0.53%)
Jun 05, 2024 79.40 79.83 78.89 79.79 28,999 +0.50(+0.63%)
Jun 04, 2024 78.85 79.53 78.85 79.30 38,410 +0.10(+0.13%)
Jun 03, 2024 79.49 79.52 78.54 79.20 114,966 +0.01(+0.01%)
May 31, 2024 78.64 79.19 77.97 79.19 458,932 +0.56(+0.71%)
May 30, 2024 78.29 78.76 78.29 78.63 26,639 +0.43(+0.55%)
May 29, 2024 78.13 78.48 77.96 78.20 30,568 -0.47(-0.60%)
May 28, 2024 78.66 78.85 78.39 78.67 38,133 -0.22(-0.28%)
May 24, 2024 78.43 79.09 78.43 78.89 17,112 +0.87(+1.11%)
May 23, 2024 79.26 79.26 77.89 78.02 33,633 -1.17(-1.48%)
May 22, 2024 79.61 79.78 78.93 79.19 61,129 -0.69(-0.86%)
May 21, 2024 79.51 79.87 79.33 79.87 36,709 +0.28(+0.35%)
May 20, 2024 79.69 79.93 79.35 79.60 52,107 -0.30(-0.37%)
May 17, 2024 79.64 79.89 79.61 79.89 21,879 +0.21(+0.26%)
May 16, 2024 79.79 80.21 79.69 79.69 66,982 -0.09(-0.11%)
May 15, 2024 79.98 79.98 79.43 79.77 37,903 +0.04(+0.05%)
May 14, 2024 79.50 79.82 79.27 79.73 39,589 +0.32(+0.40%)
May 13, 2024 79.87 79.95 79.26 79.42 105,698 -0.09(-0.11%)
May 10, 2024 79.78 79.99 79.29 79.51 29,750 -0.22(-0.28%)
May 09, 2024 79.02 79.78 78.96 79.72 31,062 +0.68(+0.86%)
May 08, 2024 78.69 79.21 78.69 79.05 18,850 -0.50(-0.63%)
May 07, 2024 79.87 79.90 79.42 79.55 27,814 -0.41(-0.51%)
May 06, 2024 79.45 79.96 79.42 79.95 20,385 +0.97(+1.23%)
May 03, 2024 79.08 79.58 78.79 78.99 42,660 +0.67(+0.85%)
May 02, 2024 77.85 78.44 77.41 78.32 170,351 +1.06(+1.37%)
May 01, 2024 77.43 78.54 76.88 77.26 1,108,845 -0.35(-0.45%)
Apr 30, 2024 78.67 78.80 77.57 77.61 44,842 -1.64(-2.07%)
Apr 29, 2024 79.11 79.32 78.81 79.25 87,954 +0.99(+1.26%)
Apr 26, 2024 77.92 78.62 77.78 78.26 27,658 +0.53(+0.68%)
Apr 25, 2024 76.68 77.83 76.53 77.73 32,253 +0.00(+0.00%)
Apr 24, 2024 78.09 78.18 77.25 77.73 85,175 +0.24(+0.31%)
Apr 23, 2024 77.00 77.67 76.79 77.49 64,384 +0.95(+1.24%)
Apr 22, 2024 76.42 76.93 76.54 62,831 +0.37(+0.49%)
Apr 19, 2024 76.64 76.86 75.86 76.17 291,865 -0.80(-1.04%)
Apr 18, 2024 77.24 77.85 76.78 76.97 36,001 -0.34(-0.44%)
Apr 17, 2024 78.14 78.14 77.11 77.31 173,196 -0.34(-0.44%)
Apr 16, 2024 77.80 78.06 77.26 77.65 52,179 -0.23(-0.29%)
Apr 15, 2024 79.63 79.63 77.80 77.88 100,693 -1.21(-1.53%)
Apr 12, 2024 80.00 80.00 78.88 79.09 61,673 -1.27(-1.58%)
Apr 11, 2024 80.14 80.59 79.49 80.35 79,859 +0.57(+0.71%)
Apr 10, 2024 79.37 79.99 79.37 79.78 45,379 -0.90(-1.11%)
Apr 09, 2024 80.66 80.71 80.03 80.68 33,135 +0.27(+0.34%)
Apr 08, 2024 80.42 80.62 80.35 80.41 26,456 +0.33(+0.41%)
Apr 05, 2024 79.53 80.40 79.53 80.08 43,804 +0.63(+0.79%)
Apr 04, 2024 80.99 81.19 79.44 79.46 43,024 -0.99(-1.23%)
Apr 03, 2024 80.06 80.70 80.06 80.44 46,680 +0.01(+0.01%)
Apr 02, 2024 80.42 80.44 80.05 80.43 81,075 -0.99(-1.21%)
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.