US Consumer Services Ishares ETF (NY: IYC )

82.03 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 13.46 13.46 13.33 13.37 55,660 -0.09(-0.64%)
Feb 27, 2006 13.41 13.51 13.41 13.46 65,698 +0.11(+0.80%)
Feb 24, 2006 13.34 13.36 13.29 13.35 107,671 -0.03(-0.20%)
Feb 23, 2006 13.40 13.46 13.37 13.37 83,947 -0.03(-0.23%)
Feb 22, 2006 13.33 13.43 13.33 13.41 41,061 +0.07(+0.53%)
Feb 21, 2006 13.46 13.46 13.29 13.34 90,334 -0.05(-0.41%)
Feb 17, 2006 13.48 13.48 13.39 13.39 130,027 -0.10(-0.73%)
Feb 16, 2006 13.45 13.50 13.44 13.49 49,273 +0.02(+0.13%)
Feb 15, 2006 13.33 13.47 13.33 13.47 74,822 +0.09(+0.69%)
Feb 14, 2006 13.22 13.38 13.21 13.38 58,854 +0.16(+1.19%)
Feb 13, 2006 13.21 13.25 13.18 13.22 47,448 -0.04(-0.30%)
Feb 10, 2006 13.21 13.27 13.17 13.26 57,029 +0.06(+0.46%)
Feb 09, 2006 13.24 13.28 13.20 13.20 48,361 -0.04(-0.31%)
Feb 08, 2006 13.13 13.24 13.13 13.24 51,554 +0.11(+0.82%)
Feb 07, 2006 13.17 13.21 13.09 13.13 94,441 -0.05(-0.40%)
Feb 06, 2006 13.20 13.20 13.13 13.19 71,173 -0.00(-0.03%)
Feb 03, 2006 13.23 13.24 13.17 13.19 54,748 -0.09(-0.66%)
Feb 02, 2006 13.34 13.34 13.22 13.28 92,616 -0.02(-0.15%)
Feb 01, 2006 13.27 13.30 13.22 13.30 61,592 +0.07(+0.51%)
Jan 31, 2006 13.25 13.29 13.22 13.23 217,625 -0.02(-0.18%)
Jan 30, 2006 13.30 13.32 13.25 13.25 108,584 -0.04(-0.33%)
Jan 27, 2006 13.26 13.36 13.24 13.30 67,979 +0.07(+0.56%)
Jan 26, 2006 13.25 13.26 13.21 13.22 83,947 +0.10(+0.74%)
Jan 25, 2006 13.19 13.23 13.12 13.13 80,753 -0.06(-0.48%)
Jan 24, 2006 13.10 13.19 13.10 13.19 71,629 +0.12(+0.94%)
Jan 23, 2006 13.12 13.14 13.05 13.07 583,983 -0.04(-0.32%)
Jan 20, 2006 13.28 13.28 13.10 13.11 99,915 -0.20(-1.52%)
Jan 19, 2006 13.26 13.35 13.23 13.31 79,385 +0.08(+0.63%)
Jan 18, 2006 13.17 13.30 13.14 13.23 70,260 +0.00(+0.00%)
Jan 17, 2006 13.23 13.25 13.17 13.23 92,159 -0.06(-0.43%)
Jan 13, 2006 13.34 13.34 13.26 13.28 47,904 -0.02(-0.15%)
Jan 12, 2006 13.34 13.36 13.28 13.30 83,491 -0.06(-0.46%)
Jan 11, 2006 13.35 13.39 13.31 13.37 80,753 +0.06(+0.46%)
Jan 10, 2006 13.29 13.31 13.26 13.30 41,973 -0.02(-0.18%)
Jan 09, 2006 13.21 13.33 13.21 13.33 112,690 +0.10(+0.76%)
Jan 06, 2006 13.19 13.25 13.13 13.23 114,059 +0.11(+0.80%)
Jan 05, 2006 13.16 13.18 13.10 13.12 146,452 -0.05(-0.38%)
Jan 04, 2006 13.13 13.18 13.12 13.17 248,649 +0.04(+0.33%)
Jan 03, 2006 13.06 13.17 12.92 13.13 462,624 +0.06(+0.49%)
Dec 30, 2005 13.11 13.12 13.07 13.07 94,897 -0.06(-0.45%)
Dec 29, 2005 13.14 13.19 13.12 13.12 117,252 -0.02(-0.13%)
Dec 28, 2005 13.12 13.18 13.12 13.14 82,122 +0.02(+0.17%)
Dec 27, 2005 13.24 13.28 13.12 13.12 25,093 -0.11(-0.84%)
Dec 23, 2005 13.21 13.25 13.21 13.23 54,748 +0.03(+0.25%)
Dec 22, 2005 13.17 13.20 13.13 13.20 167,439 -0.01(-0.08%)
Dec 21, 2005 13.22 13.28 13.16 13.21 81,666 +0.02(+0.18%)
Dec 20, 2005 13.19 13.23 13.14 13.19 139,608 -0.02(-0.18%)
Dec 19, 2005 13.32 13.35 13.21 13.21 59,767 -0.14(-1.03%)
Dec 16, 2005 13.41 13.41 13.33 13.35 201,200 -0.02(-0.13%)
Dec 15, 2005 13.40 13.42 13.31 13.37 57,942 -0.05(-0.36%)
Dec 14, 2005 13.36 13.44 13.35 13.41 91,247 +0.05(+0.36%)
Dec 13, 2005 13.26 13.38 13.25 13.37 196,182 +0.04(+0.31%)
Dec 12, 2005 13.32 13.37 13.30 13.32 74,822 +0.04(+0.29%)
Dec 09, 2005 13.26 13.33 13.21 13.29 56,573 +0.04(+0.31%)
Dec 08, 2005 13.31 13.33 13.22 13.25 73,910 -0.07(-0.56%)
Dec 07, 2005 13.28 13.33 13.27 13.32 57,942 +0.03(+0.25%)
Dec 06, 2005 13.32 13.39 13.28 13.29 98,091 +0.02(+0.18%)
Dec 05, 2005 13.32 13.33 13.21 13.26 89,422 -0.07(-0.54%)
Dec 02, 2005 13.28 13.35 13.28 13.34 47,904 +0.04(+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.