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 (%)
Nov 30, 2021 82.84 83.09 81.28 81.63 56,984 -1.49(-1.79%)
Nov 29, 2021 83.24 83.64 82.66 83.11 58,157 +0.61(+0.74%)
Nov 26, 2021 83.26 83.30 82.21 82.50 70,335 -1.89(-2.24%)
Nov 24, 2021 83.55 84.52 83.27 84.39 42,382 +0.16(+0.19%)
Nov 23, 2021 84.68 84.97 83.50 84.24 39,911 -0.43(-0.51%)
Nov 22, 2021 85.37 85.96 84.32 84.67 41,487 -0.34(-0.41%)
Nov 19, 2021 85.07 85.45 84.80 85.01 49,732 -0.08(-0.09%)
Nov 18, 2021 84.99 85.16 84.33 85.09 72,281 +0.34(+0.41%)
Nov 17, 2021 84.91 85.24 84.61 84.75 77,451 -0.06(-0.07%)
Nov 16, 2021 84.03 84.95 84.03 84.81 41,709 +0.80(+0.95%)
Nov 15, 2021 84.11 84.35 83.81 84.01 40,636 +0.08(+0.09%)
Nov 12, 2021 83.58 83.99 83.31 83.93 31,642 +0.47(+0.57%)
Nov 11, 2021 84.04 84.04 83.42 83.46 363,793 -0.22(-0.26%)
Nov 10, 2021 83.95 83.67 371,373 -0.87(-1.02%)
Nov 09, 2021 85.15 85.38 84.22 84.54 372,694 -0.50(-0.59%)
Nov 08, 2021 85.59 85.79 85.01 85.04 64,891 -0.59(-0.69%)
Nov 05, 2021 85.49 86.15 85.49 85.63 35,394 +0.47(+0.55%)
Nov 04, 2021 84.82 85.42 84.66 85.16 62,191 +0.77(+0.91%)
Nov 03, 2021 83.15 84.45 83.15 84.39 27,577 +1.14(+1.37%)
Nov 02, 2021 83.39 83.45 82.96 83.25 191,177 -0.40(-0.48%)
Nov 01, 2021 82.86 83.70 82.80 83.66 70,259 +1.04(+1.26%)
Oct 29, 2021 81.79 82.63 81.62 82.61 48,888 +0.17(+0.20%)
Oct 28, 2021 81.95 82.60 81.89 82.44 28,178 +0.88(+1.07%)
Oct 27, 2021 81.99 82.32 81.51 81.57 68,930 -0.27(-0.32%)
Oct 26, 2021 82.11 81.83 71,910 -0.07(-0.08%)
Oct 25, 2021 80.95 82.12 80.84 81.90 34,528 +1.25(+1.55%)
Oct 22, 2021 80.75 81.10 80.37 80.65 48,787 -0.27(-0.33%)
Oct 21, 2021 79.86 80.94 79.86 80.92 39,692 +1.13(+1.42%)
Oct 20, 2021 80.01 80.20 79.69 79.79 126,642 -0.15(-0.18%)
Oct 19, 2021 80.24 80.24 79.81 79.93 101,061 -0.01(-0.01%)
Oct 18, 2021 79.10 79.98 79.03 79.94 33,811 +0.61(+0.77%)
Oct 15, 2021 78.87 79.40 78.87 79.33 35,782 +0.82(+1.04%)
Oct 14, 2021 78.31 78.68 78.05 78.52 59,531 +0.84(+1.08%)
Oct 13, 2021 77.62 77.80 77.10 77.68 32,152 +0.26(+0.33%)
Oct 12, 2021 77.40 77.63 77.28 77.42 40,720 +0.38(+0.50%)
Oct 11, 2021 77.63 77.94 77.04 77.04 21,063 -0.52(-0.67%)
Oct 08, 2021 78.04 78.04 77.53 77.56 33,700 -0.26(-0.33%)
Oct 07, 2021 77.35 78.26 77.35 77.82 26,589 +1.00(+1.31%)
Oct 06, 2021 76.10 76.90 75.84 76.81 115,923 +0.18(+0.23%)
Oct 05, 2021 76.43 77.21 76.29 76.64 69,620 +0.52(+0.69%)
Oct 04, 2021 76.99 77.10 75.86 76.11 53,456 -0.87(-1.13%)
Oct 01, 2021 76.57 77.30 75.85 76.98 125,561 +0.87(+1.14%)
Sep 30, 2021 77.39 77.39 76.15 76.11 55,721 -1.09(-1.42%)
Sep 29, 2021 77.44 78.05 77.15 77.21 60,462 -0.03(-0.04%)
Sep 28, 2021 78.36 78.36 77.00 77.24 39,272 -1.47(-1.86%)
Sep 27, 2021 78.29 78.89 78.19 78.70 36,210 +0.29(+0.36%)
Sep 24, 2021 77.87 78.51 77.73 78.42 36,599 +0.28(+0.36%)
Sep 23, 2021 77.55 78.48 77.46 78.14 34,276 +0.82(+1.06%)
Sep 22, 2021 76.73 77.67 76.73 77.32 68,465 +0.96(+1.26%)
Sep 21, 2021 76.77 77.15 76.36 76.36 84,183 -0.07(-0.09%)
Sep 20, 2021 76.82 77.09 75.46 76.43 71,981 -1.59(-2.04%)
Sep 17, 2021 78.23 78.64 77.90 78.02 56,430 -0.25(-0.31%)
Sep 16, 2021 77.75 78.46 77.67 78.27 28,845 +0.50(+0.64%)
Sep 15, 2021 77.19 77.92 76.76 77.76 48,519 +0.44(+0.57%)
Sep 14, 2021 78.36 78.36 77.23 77.32 52,825 -0.85(-1.08%)
Sep 13, 2021 78.32 78.42 77.85 78.17 55,409 +0.18(+0.23%)
Sep 10, 2021 78.84 78.84 77.97 77.99 152,478 -0.46(-0.59%)
Sep 09, 2021 78.56 78.98 78.45 78.45 35,311 -0.09(-0.11%)
Sep 08, 2021 78.31 78.77 78.15 78.54 39,372 +0.07(+0.09%)
Sep 07, 2021 78.58 78.69 78.37 78.47 70,394 -0.14(-0.18%)
Sep 03, 2021 78.54 78.66 78.38 78.61 300,578 -0.24(-0.30%)
Sep 02, 2021 78.89 79.13 78.64 78.85 856,952 +0.26(+0.33%)
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.