US Consumer Services Ishares ETF (NY: IYC )

81.97 -0.06 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 68.76 68.76 67.44 67.62 83,397 -1.49(-2.16%)
Jan 28, 2021 68.54 69.72 68.51 69.11 77,758 +1.21(+1.78%)
Jan 27, 2021 69.42 69.42 67.66 67.90 100,426 -2.23(-3.17%)
Jan 26, 2021 70.12 70.24 70.03 70.13 77,348 +0.14(+0.20%)
Jan 25, 2021 70.32 70.38 69.15 69.99 100,587 -0.24(-0.34%)
Jan 22, 2021 70.31 70.48 70.11 70.23 154,254 -0.35(-0.50%)
Jan 21, 2021 70.51 70.89 70.45 70.58 100,744 +0.14(+0.19%)
Jan 20, 2021 69.91 70.58 69.79 70.44 44,992 +1.36(+1.97%)
Jan 19, 2021 69.66 69.71 68.89 69.08 65,216 -0.12(-0.17%)
Jan 15, 2021 69.54 69.54 68.83 69.20 101,442 -0.48(-0.69%)
Jan 14, 2021 70.19 70.34 69.58 69.68 92,857 -0.26(-0.38%)
Jan 13, 2021 69.91 70.25 69.84 69.94 70,799 -0.04(-0.06%)
Jan 12, 2021 69.76 70.07 69.57 69.98 207,763 +0.26(+0.38%)
Jan 11, 2021 69.40 70.05 69.40 69.72 192,418 -0.16(-0.22%)
Jan 08, 2021 69.70 69.94 69.35 69.88 45,674 +0.39(+0.56%)
Jan 07, 2021 69.27 69.77 69.27 69.48 50,028 +0.53(+0.77%)
Jan 06, 2021 67.93 69.54 67.93 68.95 79,251 +0.59(+0.86%)
Jan 05, 2021 67.72 68.54 67.72 68.37 80,556 +0.34(+0.50%)
Jan 04, 2021 69.31 69.33 67.24 68.02 276,606 -1.13(-1.63%)
Dec 31, 2020 69.15 69.15 69.15 119,057 +0.17(+0.24%)
Dec 30, 2020 68.98 69.32 68.91 68.98 119,057 +0.05(+0.07%)
Dec 29, 2020 69.13 69.13 68.72 68.93 35,281 +0.08(+0.11%)
Dec 28, 2020 68.69 69.05 68.52 68.86 53,109 +0.61(+0.89%)
Dec 24, 2020 68.43 68.43 68.07 68.25 18,351 +0.03(+0.04%)
Dec 23, 2020 68.32 68.51 68.17 68.22 398,906 +0.19(+0.27%)
Dec 22, 2020 68.25 68.25 67.74 68.03 72,170 -0.21(-0.30%)
Dec 21, 2020 67.52 68.46 67.25 68.24 44,759 -0.20(-0.29%)
Dec 18, 2020 69.05 69.05 68.22 68.43 66,778 -0.43(-0.63%)
Dec 17, 2020 68.79 68.87 68.55 68.87 43,312 +0.39(+0.57%)
Dec 16, 2020 68.47 68.60 68.21 68.47 57,216 +0.15(+0.22%)
Dec 15, 2020 68.06 68.37 67.74 68.33 42,744 +0.79(+1.18%)
Dec 14, 2020 68.23 68.43 67.53 67.53 42,315 -0.20(-0.29%)
Dec 11, 2020 67.41 67.82 67.29 67.73 54,451 +0.14(+0.20%)
Dec 10, 2020 67.12 67.74 66.97 67.59 97,714 +0.19(+0.28%)
Dec 09, 2020 68.04 68.13 67.16 67.40 90,461 -0.21(-0.30%)
Dec 08, 2020 67.40 67.78 67.18 67.61 173,968 -0.15(-0.22%)
Dec 07, 2020 67.97 67.97 67.44 67.76 90,885 -0.03(-0.05%)
Dec 04, 2020 67.80 67.83 67.58 67.79 58,844 +0.23(+0.34%)
Dec 03, 2020 67.50 67.89 67.46 67.56 100,239 +0.14(+0.21%)
Dec 02, 2020 67.27 67.47 66.93 67.42 119,216 -0.09(-0.13%)
Dec 01, 2020 67.56 67.76 67.32 67.50 505,218 +0.57(+0.85%)
Nov 30, 2020 67.22 67.22 66.49 66.93 161,936 -0.22(-0.33%)
Nov 27, 2020 67.34 67.48 67.06 67.15 47,810 +0.01(+0.02%)
Nov 25, 2020 67.14 67.14 66.75 67.14 40,046 +0.03(+0.04%)
Nov 24, 2020 66.72 67.22 66.49 67.11 54,688 +1.08(+1.63%)
Nov 23, 2020 65.63 66.26 65.53 66.03 39,916 +0.68(+1.03%)
Nov 20, 2020 65.65 65.78 65.34 65.35 53,531 -0.26(-0.39%)
Nov 19, 2020 65.17 65.69 65.17 65.61 35,629 +0.34(+0.52%)
Nov 18, 2020 65.75 66.16 65.27 65.27 60,433 -0.42(-0.64%)
Nov 17, 2020 65.61 65.91 65.13 65.69 68,847 -0.33(-0.49%)
Nov 16, 2020 65.69 66.02 65.32 66.02 133,556 +0.99(+1.52%)
Nov 13, 2020 64.50 65.12 64.45 65.03 122,183 +1.04(+1.63%)
Nov 12, 2020 64.51 64.63 63.63 63.99 214,319 -0.65(-1.01%)
Nov 11, 2020 64.62 64.86 64.31 64.64 84,645 +0.42(+0.66%)
Nov 10, 2020 63.97 64.52 63.64 64.22 352,460 -0.04(-0.06%)
Nov 09, 2020 66.05 66.26 64.23 64.25 153,501 +0.53(+0.83%)
Nov 06, 2020 63.72 63.87 63.44 63.72 110,741 +0.12(+0.18%)
Nov 05, 2020 63.34 63.77 63.26 63.61 83,473 +1.27(+2.04%)
Nov 04, 2020 61.88 63.04 61.82 62.33 228,728 +1.21(+1.98%)
Nov 03, 2020 60.35 61.36 60.24 61.12 69,084 +1.51(+2.52%)
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.