US Consumer Services Ishares ETF (NY: IYC )

81.97 -0.06 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 77.97 78.41 77.97 78.36 55,543 +0.28(+0.35%)
Aug 30, 2021 77.96 78.40 77.85 78.08 27,733 +0.20(+0.25%)
Aug 27, 2021 77.52 77.99 77.43 77.89 25,360 +0.54(+0.70%)
Aug 26, 2021 77.93 77.93 77.26 77.35 104,698 -0.74(-0.94%)
Aug 25, 2021 77.70 78.12 77.65 78.08 17,245 +0.35(+0.45%)
Aug 24, 2021 77.61 77.97 77.61 77.73 46,127 +0.29(+0.37%)
Aug 23, 2021 77.13 77.56 77.13 77.45 35,800 +0.60(+0.78%)
Aug 20, 2021 76.16 76.90 76.16 76.85 51,144 +0.82(+1.07%)
Aug 19, 2021 75.48 76.27 75.42 76.03 64,056 -0.02(-0.03%)
Aug 18, 2021 76.17 76.85 76.01 76.05 72,649 -0.20(-0.26%)
Aug 17, 2021 76.46 77.31 75.78 76.25 41,146 -1.06(-1.38%)
Aug 16, 2021 76.91 77.34 76.57 77.31 82,078 +0.07(+0.09%)
Aug 13, 2021 77.63 77.65 77.16 77.24 31,925 -0.14(-0.18%)
Aug 12, 2021 77.58 77.58 77.07 77.38 99,837 -0.17(-0.22%)
Aug 11, 2021 77.43 77.64 77.21 77.54 69,273 +0.37(+0.48%)
Aug 10, 2021 76.85 77.38 76.85 77.17 19,872 +0.50(+0.65%)
Aug 09, 2021 76.99 76.99 76.50 76.67 131,630 -0.37(-0.48%)
Aug 06, 2021 77.51 77.51 76.95 77.04 43,985 -0.19(-0.24%)
Aug 05, 2021 76.44 77.27 76.44 77.23 38,045 +1.04(+1.37%)
Aug 04, 2021 76.49 76.73 76.16 76.19 28,314 -0.59(-0.77%)
Aug 03, 2021 76.60 76.78 75.92 76.78 97,713 +0.31(+0.41%)
Aug 02, 2021 77.05 77.05 76.43 76.46 131,947 -0.32(-0.42%)
Jul 30, 2021 76.75 77.45 76.60 76.79 107,598 -0.95(-1.23%)
Jul 29, 2021 77.91 78.07 77.68 77.74 44,410 +0.07(+0.09%)
Jul 28, 2021 77.96 77.96 77.42 77.67 39,442 -0.21(-0.27%)
Jul 27, 2021 78.18 78.18 77.28 77.88 72,492 -0.45(-0.58%)
Jul 26, 2021 77.87 78.38 77.78 78.33 56,810 +0.35(+0.45%)
Jul 23, 2021 77.52 78.07 77.30 77.98 40,549 +0.87(+1.12%)
Jul 22, 2021 76.94 77.15 76.58 77.11 104,021 +0.14(+0.18%)
Jul 21, 2021 76.57 76.97 76.57 76.97 48,226 +0.70(+0.92%)
Jul 20, 2021 75.12 76.47 74.91 76.28 69,547 +1.38(+1.84%)
Jul 19, 2021 74.78 75.10 74.37 74.90 211,471 -0.92(-1.22%)
Jul 16, 2021 76.92 76.98 75.76 75.82 28,525 -0.90(-1.18%)
Jul 15, 2021 76.74 77.18 76.38 76.73 337,910 -0.20(-0.26%)
Jul 14, 2021 77.24 77.40 76.87 76.92 762,472 -0.03(-0.04%)
Jul 13, 2021 77.38 77.58 76.90 76.95 33,401 -0.66(-0.85%)
Jul 12, 2021 77.55 77.64 77.27 77.61 222,059 +0.04(+0.05%)
Jul 09, 2021 76.97 77.58 76.97 77.57 24,011 +0.95(+1.24%)
Jul 08, 2021 76.12 76.88 75.85 76.62 49,035 -0.43(-0.56%)
Jul 07, 2021 77.10 77.35 76.71 77.05 88,968 -0.01(-0.01%)
Jul 06, 2021 77.15 77.24 76.54 77.06 42,343 -0.09(-0.11%)
Jul 02, 2021 76.94 77.24 76.80 77.15 34,539 +0.50(+0.65%)
Jul 01, 2021 76.45 76.74 76.41 76.65 99,623 +0.35(+0.46%)
Jun 30, 2021 76.02 76.37 76.02 76.30 53,109 +0.36(+0.47%)
Jun 29, 2021 76.08 76.21 75.94 75.94 42,773 -0.11(-0.14%)
Jun 28, 2021 76.44 76.44 75.70 76.05 116,237 -0.29(-0.37%)
Jun 25, 2021 76.13 76.39 76.12 76.33 23,340 +0.41(+0.54%)
Jun 24, 2021 76.01 76.12 75.81 75.92 40,362 +0.30(+0.40%)
Jun 23, 2021 75.60 75.83 75.51 75.62 98,107 +0.00(+0.00%)
Jun 22, 2021 75.02 75.83 74.91 75.62 84,095 +0.71(+0.94%)
Jun 21, 2021 74.29 74.93 74.18 74.91 1,912,254 +0.80(+1.07%)
Jun 18, 2021 74.34 74.48 73.92 74.11 57,001 -0.60(-0.80%)
Jun 17, 2021 74.39 74.93 74.22 74.71 85,530 +0.21(+0.28%)
Jun 16, 2021 75.02 75.02 74.02 74.51 257,708 -0.33(-0.45%)
Jun 15, 2021 75.16 75.19 74.68 74.84 58,093 -0.41(-0.55%)
Jun 14, 2021 75.28 75.30 74.92 75.25 63,974 +0.05(+0.07%)
Jun 11, 2021 74.93 75.23 74.93 75.20 28,485 +0.42(+0.57%)
Jun 10, 2021 74.69 74.85 74.40 74.78 41,277 +0.36(+0.48%)
Jun 09, 2021 74.95 75.11 74.42 74.42 41,256 -0.49(-0.66%)
Jun 08, 2021 74.64 75.04 74.44 74.92 43,492 +0.36(+0.49%)
Jun 07, 2021 74.62 74.68 74.29 74.55 53,445 -0.07(-0.09%)
Jun 04, 2021 74.46 74.62 74.28 74.62 59,055 +0.39(+0.53%)
Jun 03, 2021 74.50 74.51 74.06 74.23 57,680 -0.77(-1.02%)
Jun 02, 2021 75.16 75.16 74.86 74.99 53,130 -0.14(-0.18%)
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.