US Consumer Services Ishares ETF (NY: IYC )

82.20 +0.17 (+0.21%)
Streaming Delayed Price Updated: 9:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 49.55 50.89 49.41 50.68 312,085 -0.63(-1.24%)
Feb 27, 2020 52.13 53.28 51.29 51.32 268,681 -2.02(-3.79%)
Feb 26, 2020 54.34 54.61 53.21 53.34 162,469 -0.58(-1.08%)
Feb 25, 2020 55.96 55.96 53.84 53.93 176,050 -1.62(-2.91%)
Feb 24, 2020 55.61 56.05 55.25 55.55 346,020 -1.82(-3.17%)
Feb 21, 2020 57.81 57.81 57.27 57.37 41,529 -0.64(-1.11%)
Feb 20, 2020 58.01 58.15 57.39 58.01 122,005 -0.04(-0.07%)
Feb 19, 2020 58.04 58.21 57.99 58.05 162,412 +0.22(+0.38%)
Feb 18, 2020 57.64 57.94 57.55 57.83 150,335 +0.19(+0.34%)
Feb 14, 2020 57.84 57.90 57.57 57.63 47,285 -0.15(-0.26%)
Feb 13, 2020 57.64 57.93 57.64 57.78 41,089 -0.01(-0.01%)
Feb 12, 2020 57.42 57.82 57.42 57.79 46,747 +0.61(+1.07%)
Feb 11, 2020 57.06 57.30 56.90 57.18 71,056 +0.59(+1.05%)
Feb 10, 2020 56.33 56.84 56.33 56.59 107,737 +0.17(+0.30%)
Feb 07, 2020 56.44 56.58 56.28 56.42 89,226 -0.24(-0.43%)
Feb 06, 2020 56.84 56.91 56.66 56.66 61,343 -0.01(-0.02%)
Feb 05, 2020 56.77 56.81 56.40 56.68 84,304 +0.34(+0.60%)
Feb 04, 2020 56.04 56.52 56.04 56.34 108,132 +0.90(+1.63%)
Feb 03, 2020 55.36 55.86 55.36 55.44 36,632 +0.37(+0.68%)
Jan 31, 2020 55.80 55.80 54.96 55.06 95,393 -0.34(-0.61%)
Jan 30, 2020 54.82 55.40 54.82 55.40 110,155 +0.18(+0.32%)
Jan 29, 2020 55.63 55.67 55.23 55.23 73,486 -0.29(-0.52%)
Jan 28, 2020 55.34 55.70 55.14 55.52 81,298 +0.45(+0.81%)
Jan 27, 2020 54.74 55.26 54.50 55.07 95,669 -0.74(-1.33%)
Jan 24, 2020 56.53 56.53 55.50 55.81 117,186 -0.74(-1.31%)
Jan 23, 2020 56.18 56.59 55.89 56.55 97,293 +0.11(+0.19%)
Jan 22, 2020 56.66 56.79 56.39 56.44 60,661 -0.07(-0.13%)
Jan 21, 2020 56.46 56.59 56.24 56.51 53,288 -0.18(-0.32%)
Jan 17, 2020 56.76 56.76 56.62 56.69 83,058 +0.12(+0.22%)
Jan 16, 2020 56.48 56.57 56.37 56.57 64,518 +0.38(+0.68%)
Jan 15, 2020 56.08 56.37 56.05 56.19 119,616 -0.05(-0.10%)
Jan 14, 2020 56.13 56.37 56.05 56.24 134,340 +0.11(+0.20%)
Jan 13, 2020 55.96 56.15 55.91 56.13 35,554 +0.23(+0.41%)
Jan 10, 2020 56.31 56.31 55.81 55.90 62,499 -0.30(-0.54%)
Jan 09, 2020 56.28 56.35 56.12 56.21 75,550 +0.25(+0.45%)
Jan 08, 2020 55.72 56.20 55.72 55.95 102,799 +0.20(+0.37%)
Jan 07, 2020 55.83 55.83 55.67 55.75 66,623 -0.08(-0.14%)
Jan 06, 2020 55.34 55.83 55.34 55.83 59,189 +0.10(+0.17%)
Jan 03, 2020 55.52 55.83 55.47 55.73 157,893 -0.33(-0.58%)
Jan 02, 2020 55.87 56.06 55.65 56.06 145,101 +0.55(+0.99%)
Dec 31, 2019 55.44 55.56 55.34 55.51 94,571 -0.01(-0.01%)
Dec 30, 2019 55.81 55.81 55.44 55.51 65,825 -0.34(-0.61%)
Dec 27, 2019 55.98 56.00 55.75 55.85 37,417 -0.06(-0.10%)
Dec 26, 2019 55.64 55.91 55.63 55.91 22,927 +0.43(+0.78%)
Dec 24, 2019 55.40 55.51 55.40 55.48 21,381 +0.11(+0.20%)
Dec 23, 2019 55.66 55.66 55.35 55.37 46,146 -0.17(-0.30%)
Dec 20, 2019 55.46 55.58 55.46 55.53 43,996 +0.24(+0.44%)
Dec 19, 2019 54.94 55.32 54.94 55.29 53,354 +0.39(+0.70%)
Dec 18, 2019 55.07 55.17 54.90 54.90 58,383 -0.12(-0.22%)
Dec 17, 2019 54.87 55.11 54.87 55.02 92,478 +0.28(+0.52%)
Dec 16, 2019 54.81 54.94 54.74 54.74 237,670 +0.20(+0.37%)
Dec 13, 2019 54.51 54.61 54.33 54.54 77,927 -0.00(-0.01%)
Dec 12, 2019 54.16 54.63 54.10 54.54 108,513 +0.48(+0.89%)
Dec 11, 2019 53.90 54.06 53.88 54.06 32,630 +0.14(+0.26%)
Dec 10, 2019 54.09 54.13 53.91 53.92 32,135 -0.26(-0.49%)
Dec 09, 2019 54.23 54.40 54.18 54.18 48,409 -0.08(-0.15%)
Dec 06, 2019 54.17 54.35 54.17 54.26 46,179 +0.37(+0.69%)
Dec 05, 2019 54.14 54.14 53.77 53.89 101,095 -0.03(-0.06%)
Dec 04, 2019 54.02 54.06 53.92 53.92 130,654 +0.14(+0.25%)
Dec 03, 2019 53.77 53.81 53.49 53.79 84,520 -0.50(-0.92%)
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.