Skip to main content

US Consumer Services Ishares ETF (NY: IYC )

80.39 +0.51 (+0.63%)
Streaming Delayed Price Updated: 11:41 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 67.61 68.10 65.54 65.65 85,225 -2.96(-4.32%)
Apr 28, 2022 67.95 69.17 66.76 68.61 102,152 +1.44(+2.14%)
Apr 27, 2022 67.52 68.44 66.89 67.18 104,919 -0.21(-0.31%)
Apr 26, 2022 69.60 69.60 67.38 67.38 80,414 -2.85(-4.05%)
Apr 25, 2022 69.00 70.23 68.72 70.23 78,092 +0.60(+0.86%)
Apr 22, 2022 71.11 71.34 69.58 69.63 131,547 -1.78(-2.50%)
Apr 21, 2022 73.64 73.90 71.19 71.41 64,192 -1.03(-1.43%)
Apr 20, 2022 73.34 73.48 72.35 72.45 75,456 -1.35(-1.83%)
Apr 19, 2022 71.67 73.91 71.67 73.80 76,715 +2.04(+2.84%)
Apr 18, 2022 71.73 72.25 71.23 71.76 59,191 -0.30(-0.41%)
Apr 14, 2022 72.84 73.03 72.01 72.05 71,894 -0.73(-1.00%)
Apr 13, 2022 71.20 72.91 71.20 72.78 76,955 +1.62(+2.27%)
Apr 12, 2022 71.89 72.63 70.98 71.17 65,286 -0.04(-0.06%)
Apr 11, 2022 71.24 72.32 71.15 71.21 64,965 -0.91(-1.26%)
Apr 08, 2022 72.20 72.88 71.85 72.11 37,575 -0.38(-0.53%)
Apr 07, 2022 72.44 72.85 71.24 72.50 66,753 +0.21(+0.29%)
Apr 06, 2022 72.75 72.75 71.64 72.29 104,445 -1.48(-2.00%)
Apr 05, 2022 74.97 75.13 73.56 73.77 52,954 -1.40(-1.86%)
Apr 04, 2022 73.94 75.20 73.81 75.16 88,147 +1.17(+1.58%)
Apr 01, 2022 74.40 74.40 73.59 73.99 84,089 +0.09(+0.12%)
Mar 31, 2022 75.27 75.27 73.86 73.90 85,086 -1.32(-1.75%)
Mar 30, 2022 75.79 76.02 74.91 75.22 114,008 -0.97(-1.27%)
Mar 29, 2022 75.53 76.46 75.36 76.19 52,284 +1.66(+2.23%)
Mar 28, 2022 73.77 74.55 73.29 74.52 57,788 +1.23(+1.68%)
Mar 25, 2022 73.47 73.61 72.75 73.29 33,592 -0.12(-0.16%)
Mar 24, 2022 73.08 73.44 72.46 73.41 44,948 +0.64(+0.88%)
Mar 23, 2022 73.28 73.78 72.73 72.77 103,260 -1.11(-1.50%)
Mar 22, 2022 72.88 74.03 72.88 73.88 92,606 +1.47(+2.02%)
Mar 21, 2022 73.24 73.46 71.82 72.42 176,447 -0.88(-1.19%)
Mar 18, 2022 71.85 73.36 71.77 73.29 805,683 +1.25(+1.73%)
Mar 17, 2022 70.71 72.05 70.46 72.04 87,321 +1.00(+1.41%)
Mar 16, 2022 69.83 71.05 69.12 71.04 115,283 +2.13(+3.10%)
Mar 15, 2022 67.28 69.05 67.25 68.91 57,245 +2.09(+3.12%)
Mar 14, 2022 67.76 68.18 66.59 66.82 93,746 -0.96(-1.42%)
Mar 11, 2022 69.54 69.55 67.72 67.78 69,693 -1.20(-1.74%)
Mar 10, 2022 68.16 69.16 67.95 68.99 107,909 +0.31(+0.44%)
Mar 09, 2022 68.48 69.11 68.32 68.68 174,026 +1.88(+2.81%)
Mar 08, 2022 66.58 68.75 66.27 66.80 399,891 +0.03(+0.04%)
Mar 07, 2022 69.89 70.00 66.72 66.77 192,039 -3.18(-4.54%)
Mar 04, 2022 70.64 70.76 69.30 69.95 64,675 -1.32(-1.85%)
Mar 03, 2022 73.02 73.02 70.96 71.27 168,931 -1.34(-1.84%)
Mar 02, 2022 71.55 72.91 71.48 72.61 127,881 +1.33(+1.86%)
Mar 01, 2022 72.28 72.51 70.82 71.28 195,163 -1.09(-1.51%)
Feb 28, 2022 71.40 72.75 71.32 72.37 185,403 +0.07(+0.10%)
Feb 25, 2022 71.31 72.33 70.78 72.30 165,289 +1.37(+1.93%)
Feb 24, 2022 66.75 71.09 66.68 70.93 232,860 +1.51(+2.17%)
Feb 23, 2022 72.04 72.04 69.36 69.43 210,561 -1.90(-2.66%)
Feb 22, 2022 72.41 73.07 70.74 71.33 173,949 -1.98(-2.70%)
Feb 18, 2022 73.30 0 -0.44(-0.60%)
Feb 17, 2022 74.79 75.22 73.67 73.75 124,861 -1.62(-2.15%)
Feb 16, 2022 74.99 75.54 74.45 75.37 129,034 +0.01(+0.01%)
Feb 15, 2022 74.76 75.41 74.73 75.36 93,562 +1.62(+2.20%)
Feb 14, 2022 73.41 74.52 73.25 73.74 232,084 +0.10(+0.13%)
Feb 11, 2022 75.69 75.82 73.28 73.64 419,351 -1.85(-2.45%)
Feb 10, 2022 75.54 76.95 75.11 75.49 182,096 -1.09(-1.43%)
Feb 09, 2022 76.25 76.67 76.17 76.58 166,438 +1.27(+1.68%)
Feb 08, 2022 74.08 75.40 73.78 75.31 136,980 +1.07(+1.44%)
Feb 07, 2022 74.73 75.12 73.97 74.24 154,702 -0.08(-0.11%)
Feb 04, 2022 73.77 75.02 73.05 74.32 194,564 +1.35(+1.85%)
Feb 03, 2022 73.45 74.33 72.81 72.97 316,742 -2.04(-2.71%)
Feb 02, 2022 75.61 75.61 74.32 75.01 293,964 -0.35(-0.47%)
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.