US Consumer Services Ishares ETF (NY: IYC )

72.26 USD +0.27 (+0.38%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 72.39 73.02 71.59 72.26 118,000 +0.27(+0.38%)
Feb 25, 2021 73.94 74.01 71.77 71.99 72,614 -1.97(-2.66%)
Feb 24, 2021 73.61 74.12 73.12 73.96 176,859 +0.27(+0.37%)
Feb 23, 2021 73.35 73.99 72.00 73.69 123,759 +0.05(+0.07%)
Feb 22, 2021 73.38 74.38 73.38 73.64 186,886 -0.15(-0.20%)
Feb 19, 2021 74.00 74.28 73.74 73.79 35,500 +0.05(+0.07%)
Feb 18, 2021 73.28 73.96 73.15 73.74 88,178 -0.32(-0.43%)
Feb 17, 2021 73.40 74.07 73.27 74.06 39,151 +0.26(+0.35%)
Feb 16, 2021 73.90 74.06 73.50 73.80 64,956 +0.06(+0.08%)
Feb 12, 2021 73.66 73.75 73.45 73.74 46,900 +0.03(+0.04%)
Feb 11, 2021 74.00 74.00 73.42 73.71 40,626 -0.14(-0.19%)
Feb 10, 2021 74.23 74.23 73.21 73.85 79,255 +0.08(+0.11%)
Feb 09, 2021 73.58 73.98 73.41 73.77 88,574 +0.07(+0.09%)
Feb 08, 2021 73.34 73.70 73.17 73.70 137,766 +0.71(+0.97%)
Feb 05, 2021 72.89 73.09 72.70 72.99 101,300 +0.57(+0.79%)
Feb 04, 2021 71.58 72.42 71.58 72.42 89,523 +1.19(+1.67%)
Feb 03, 2021 71.40 71.66 71.05 71.23 73,730 +0.03(+0.04%)
Feb 02, 2021 70.48 71.61 70.48 71.20 51,951 +1.46(+2.09%)
Feb 01, 2021 69.63 69.90 69.13 69.74 94,982 +0.80(+1.16%)
Jan 29, 2021 70.10 70.10 68.75 68.94 81,800 -1.52(-2.16%)
Jan 28, 2021 69.88 71.09 69.85 70.46 76,269 +1.23(+1.78%)
Jan 27, 2021 70.78 70.78 68.98 69.23 98,503 -2.27(-3.17%)
Jan 26, 2021 71.49 71.61 71.39 71.50 75,867 +0.14(+0.20%)
Jan 25, 2021 71.69 71.75 70.50 71.36 98,661 -0.24(-0.34%)
Jan 22, 2021 71.68 71.86 71.48 71.60 151,300 -0.36(-0.50%)
Jan 21, 2021 71.89 72.28 71.83 71.96 98,815 +0.14(+0.19%)
Jan 20, 2021 71.28 71.95 71.15 71.82 44,131 +1.39(+1.97%)
Jan 19, 2021 71.02 71.07 70.24 70.43 63,967 -0.12(-0.17%)
Jan 15, 2021 70.90 70.90 70.17 70.55 99,500 -0.49(-0.69%)
Jan 14, 2021 71.56 71.71 70.94 71.04 91,079 -0.27(-0.38%)
Jan 13, 2021 71.27 71.62 71.20 71.31 69,444 -0.04(-0.06%)
Jan 12, 2021 71.12 71.44 70.93 71.35 203,784 +0.27(+0.38%)
Jan 11, 2021 70.76 71.42 70.76 71.08 188,733 -0.16(-0.22%)
Jan 08, 2021 71.06 71.31 70.70 71.24 44,800 +0.40(+0.56%)
Jan 07, 2021 70.62 71.13 70.62 70.84 49,070 +0.54(+0.77%)
Jan 06, 2021 69.26 70.89 69.26 70.30 77,734 +0.60(+0.86%)
Jan 05, 2021 69.04 69.88 69.04 69.70 79,014 +0.35(+0.50%)
Jan 04, 2021 70.66 70.68 68.55 69.35 271,309 -1.15(-1.63%)
Dec 31, 2020 70.50 70.50 70.50 116,777 +0.17(+0.24%)
Dec 30, 2020 70.33 70.67 70.25 70.33 116,777 +0.05(+0.07%)
Dec 29, 2020 70.48 70.48 70.06 70.28 34,606 +0.08(+0.11%)
Dec 28, 2020 70.03 70.40 69.86 70.20 52,092 +0.62(+0.89%)
Dec 24, 2020 69.77 69.77 69.40 69.58 18,000 +0.03(+0.04%)
Dec 23, 2020 69.65 69.85 69.50 69.55 391,267 +0.19(+0.27%)
Dec 22, 2020 69.58 69.58 69.06 69.36 70,788 -0.21(-0.30%)
Dec 21, 2020 68.84 69.80 68.56 69.57 43,902 -0.20(-0.29%)
Dec 18, 2020 70.40 70.40 69.55 69.77 65,500 -0.44(-0.63%)
Dec 17, 2020 70.13 70.21 69.89 70.21 42,483 +0.40(+0.57%)
Dec 16, 2020 69.81 69.94 69.54 69.81 56,121 +0.15(+0.22%)
Dec 15, 2020 69.39 69.71 69.06 69.66 41,926 +0.81(+1.18%)
Dec 14, 2020 69.56 69.77 68.85 68.85 41,505 -0.34(-0.49%)
Dec 11, 2020 68.87 69.29 68.74 69.19 53,300 +0.14(+0.20%)
Dec 10, 2020 68.57 69.20 68.42 69.05 95,648 +0.19(+0.28%)
Dec 09, 2020 69.51 69.60 68.61 68.86 88,549 -0.21(-0.30%)
Dec 08, 2020 68.86 69.24 68.63 69.07 170,290 -0.15(-0.22%)
Dec 07, 2020 69.44 69.44 68.90 69.22 88,964 -207.79(-75.01%)
Dec 04, 2020 277.04 277.17 276.18 277.01 14,400 +0.95(+0.34%)
Dec 03, 2020 275.84 277.42 275.67 276.06 24,530 +0.57(+0.21%)
Dec 02, 2020 274.89 275.70 273.52 275.49 29,174 -0.35(-0.13%)
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.