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 (%)
Feb 28, 2014 28.24 28.44 28.14 28.31 1,431,456 +0.12(+0.43%)
Feb 27, 2014 28.01 28.19 28.01 28.19 68,043 +0.14(+0.48%)
Feb 26, 2014 28.02 28.18 27.94 28.06 128,750 +0.15(+0.55%)
Feb 25, 2014 27.77 27.96 27.75 27.90 202,242 +0.16(+0.57%)
Feb 24, 2014 27.78 27.86 27.55 27.74 294,588 +0.19(+0.70%)
Feb 21, 2014 27.61 27.65 27.55 27.55 99,355 +0.01(+0.03%)
Feb 20, 2014 27.41 27.57 27.37 27.55 42,015 +0.18(+0.65%)
Feb 19, 2014 27.50 27.60 27.35 27.37 107,331 -0.20(-0.72%)
Feb 18, 2014 27.57 27.59 27.46 27.57 117,162 +0.05(+0.19%)
Feb 14, 2014 27.36 27.51 27.51 27.51 140,267 +0.09(+0.34%)
Feb 13, 2014 27.15 27.44 27.15 27.42 63,216 +0.11(+0.41%)
Feb 12, 2014 27.42 27.42 27.24 27.31 55,497 +0.02(+0.06%)
Feb 11, 2014 27.09 27.35 27.06 27.29 308,267 +0.27(+0.99%)
Feb 10, 2014 26.99 27.03 26.90 27.02 80,148 -0.02(-0.06%)
Feb 07, 2014 26.93 27.05 26.79 27.04 165,237 +0.30(+1.12%)
Feb 06, 2014 26.36 26.74 26.36 26.74 170,490 +0.54(+2.07%)
Feb 05, 2014 26.00 26.24 25.85 26.20 795,990 +0.03(+0.11%)
Feb 04, 2014 26.05 26.18 25.98 26.17 390,585 +0.26(+1.02%)
Feb 03, 2014 26.51 26.60 25.85 25.91 2,391,225 -0.69(-2.60%)
Jan 31, 2014 26.44 26.78 26.44 26.60 463,019 -0.25(-0.92%)
Jan 30, 2014 26.63 26.92 26.63 26.84 346,470 +0.43(+1.62%)
Jan 29, 2014 26.67 26.73 26.42 26.42 1,291,354 -0.45(-1.68%)
Jan 28, 2014 26.76 26.91 26.73 26.87 1,098,089 +0.23(+0.84%)
Jan 27, 2014 26.79 26.87 26.46 26.65 227,765 -0.13(-0.49%)
Jan 24, 2014 27.10 27.10 26.78 26.78 274,624 -0.47(-1.73%)
Jan 23, 2014 27.40 27.40 27.14 27.25 269,144 -0.20(-0.73%)
Jan 22, 2014 27.40 27.46 27.33 27.45 247,847 +0.10(+0.37%)
Jan 21, 2014 27.55 27.55 27.22 27.35 384,046 -0.03(-0.11%)
Jan 17, 2014 27.51 27.38 27.38 27.38 81,459 -0.12(-0.43%)
Jan 16, 2014 27.53 27.54 27.43 27.49 292,210 -0.11(-0.41%)
Jan 15, 2014 27.56 27.67 27.56 27.60 169,489 +0.05(+0.17%)
Jan 14, 2014 27.39 27.58 27.34 27.56 64,545 +0.24(+0.87%)
Jan 13, 2014 27.78 27.78 27.29 27.32 268,073 -0.53(-1.89%)
Jan 10, 2014 27.71 27.85 27.69 27.85 50,283 +0.07(+0.24%)
Jan 09, 2014 27.81 27.82 27.64 27.78 69,946 +0.02(+0.07%)
Jan 08, 2014 27.72 27.80 27.67 27.76 86,421 -0.01(-0.02%)
Jan 07, 2014 27.73 27.82 27.69 27.77 84,857 +0.19(+0.69%)
Jan 06, 2014 27.84 27.84 27.54 27.58 456,393 -0.22(-0.78%)
Jan 03, 2014 27.81 27.92 27.76 27.80 276,759 -0.01(-0.02%)
Jan 02, 2014 27.85 27.94 27.74 27.80 416,534 -0.06(-0.23%)
Dec 31, 2013 27.86 27.87 27.87 27.87 57,501 +0.04(+0.14%)
Dec 30, 2013 28.00 28.00 27.75 27.83 115,599 +0.10(+0.36%)
Dec 27, 2013 27.94 27.94 27.71 27.73 126,328 -0.11(-0.38%)
Dec 26, 2013 27.76 27.85 27.75 27.83 54,264 +0.13(+0.47%)
Dec 24, 2013 27.67 27.71 27.66 27.70 31,298 +0.08(+0.29%)
Dec 23, 2013 27.59 27.63 27.54 27.62 72,704 +0.10(+0.38%)
Dec 20, 2013 27.52 27.60 27.37 27.52 217,233 +0.17(+0.63%)
Dec 19, 2013 27.30 27.37 27.25 27.35 160,205 -0.01(-0.03%)
Dec 18, 2013 27.01 27.36 26.81 27.36 67,219 +0.46(+1.72%)
Dec 17, 2013 27.07 27.07 26.83 26.89 84,167 -0.13(-0.48%)
Dec 16, 2013 26.92 27.04 26.92 27.02 70,569 +0.11(+0.43%)
Dec 13, 2013 26.95 26.96 26.84 26.91 62,344 +0.08(+0.32%)
Dec 12, 2013 26.88 26.93 26.82 26.82 50,869 -0.07(-0.26%)
Dec 11, 2013 27.12 27.15 26.88 26.89 254,060 -0.21(-0.79%)
Dec 10, 2013 27.04 27.15 27.04 27.10 87,381 +0.00(+0.01%)
Dec 09, 2013 27.22 27.23 27.09 27.10 252,029 +0.00(+0.01%)
Dec 06, 2013 27.09 27.14 26.95 27.10 67,127 +0.23(+0.84%)
Dec 05, 2013 26.90 26.97 26.83 26.87 69,992 -0.11(-0.42%)
Dec 04, 2013 26.96 27.13 26.76 26.98 147,673 -0.08(-0.29%)
Dec 03, 2013 27.15 27.25 26.99 27.06 94,174 -0.18(-0.67%)
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.