Skip to main content

US Consumer Services Ishares ETF (NY: IYC )

67.12 -0.42 (-0.62%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 67.76 67.95 67.05 67.12 110,244 -0.42(-0.62%)
Sep 21, 2023 68.41 68.46 67.53 67.54 51,308 -1.60(-2.31%)
Sep 20, 2023 69.85 70.16 69.11 69.14 35,136 -0.51(-0.73%)
Sep 19, 2023 69.62 69.75 69.11 69.65 74,007 -0.29(-0.41%)
Sep 18, 2023 70.38 70.46 69.89 69.94 89,364 -0.57(-0.81%)
Sep 15, 2023 71.33 71.36 70.46 70.51 138,809 -1.02(-1.43%)
Sep 14, 2023 71.22 71.71 70.93 71.53 27,679 +0.57(+0.80%)
Sep 13, 2023 70.91 71.32 70.71 70.96 95,515 +0.03(+0.04%)
Sep 12, 2023 71.17 71.58 70.90 70.93 37,484 -0.48(-0.67%)
Sep 11, 2023 70.77 71.50 70.77 71.41 432,145 +1.18(+1.68%)
Sep 08, 2023 70.28 70.51 70.07 70.23 67,424 +0.06(+0.09%)
Sep 07, 2023 69.73 70.24 69.49 70.17 336,929 +0.07(+0.10%)
Sep 06, 2023 70.20 70.35 69.72 70.10 50,788 -0.41(-0.58%)
Sep 05, 2023 70.63 70.76 70.33 70.51 20,777 -0.23(-0.33%)
Sep 01, 2023 71.24 71.24 70.41 70.74 58,741 -0.22(-0.31%)
Aug 31, 2023 70.80 71.19 70.80 70.96 57,168 +0.11(+0.16%)
Aug 30, 2023 70.38 70.95 70.31 70.85 44,709 +0.42(+0.60%)
Aug 29, 2023 69.03 70.47 69.03 70.43 38,350 +1.36(+1.97%)
Aug 28, 2023 69.01 69.19 68.74 69.07 39,884 +0.37(+0.54%)
Aug 25, 2023 68.42 68.97 67.91 68.70 31,909 +0.53(+0.78%)
Aug 24, 2023 69.51 69.53 68.17 68.17 63,101 -1.41(-2.03%)
Aug 23, 2023 68.88 69.77 68.81 69.58 70,115 +0.61(+0.88%)
Aug 22, 2023 69.25 69.29 68.83 68.97 59,714 -0.09(-0.13%)
Aug 21, 2023 68.90 69.27 68.46 69.06 115,758 +0.27(+0.39%)
Aug 18, 2023 68.07 68.92 68.07 68.79 113,948 +0.05(+0.07%)
Aug 17, 2023 69.99 70.00 68.70 68.74 220,874 -1.11(-1.59%)
Aug 16, 2023 70.31 70.74 69.85 69.85 62,712 -0.64(-0.91%)
Aug 15, 2023 71.13 71.21 70.45 70.49 76,594 -0.85(-1.19%)
Aug 14, 2023 70.78 71.34 70.78 71.34 41,322 +0.18(+0.25%)
Aug 11, 2023 71.17 71.49 70.92 71.16 142,258 -0.37(-0.52%)
Aug 10, 2023 71.79 72.42 71.31 71.53 40,972 +0.23(+0.33%)
Aug 09, 2023 72.09 72.09 71.18 71.30 51,836 -0.74(-1.03%)
Aug 08, 2023 71.74 72.08 71.40 72.04 48,972 -0.41(-0.57%)
Aug 07, 2023 71.94 72.45 71.65 72.45 64,359 +0.75(+1.05%)
Aug 04, 2023 72.27 72.72 71.67 71.70 44,451 +0.53(+0.74%)
Aug 03, 2023 70.80 71.40 70.71 71.17 50,147 +0.03(+0.04%)
Aug 02, 2023 71.50 71.76 71.03 71.14 84,431 -1.20(-1.66%)
Aug 01, 2023 72.62 72.67 72.29 72.34 97,338 -0.70(-0.96%)
Jul 31, 2023 72.67 73.04 72.67 73.04 15,444 +0.50(+0.69%)
Jul 28, 2023 72.07 72.69 72.04 72.54 113,109 +1.09(+1.53%)
Jul 27, 2023 72.77 72.82 71.34 71.45 380,472 -0.76(-1.05%)
Jul 26, 2023 71.67 72.36 71.67 72.21 38,462 +0.15(+0.21%)
Jul 25, 2023 72.12 72.25 71.96 72.06 43,886 -0.21(-0.29%)
Jul 24, 2023 71.90 72.35 71.68 72.27 27,213 +0.21(+0.29%)
Jul 21, 2023 72.60 72.60 71.97 72.06 41,349 -0.08(-0.11%)
Jul 20, 2023 73.04 73.04 72.03 72.14 46,523 -1.69(-2.29%)
Jul 19, 2023 73.65 73.97 73.65 73.83 39,816 +0.26(+0.35%)
Jul 18, 2023 73.00 73.65 72.85 73.57 45,574 +0.50(+0.68%)
Jul 17, 2023 72.88 73.22 72.87 73.07 53,241 +0.27(+0.37%)
Jul 14, 2023 72.95 73.07 72.64 72.80 152,957 -0.06(-0.08%)
Jul 13, 2023 72.95 73.03 72.47 72.86 189,048 +0.42(+0.58%)
Jul 12, 2023 72.79 72.79 72.26 72.44 86,848 +0.48(+0.67%)
Jul 11, 2023 71.15 72.03 71.15 71.96 408,588 +0.89(+1.25%)
Jul 10, 2023 70.75 71.08 70.66 71.07 244,106 +0.44(+0.62%)
Jul 07, 2023 70.47 71.24 70.47 70.63 60,956 +0.02(+0.03%)
Jul 06, 2023 70.89 70.93 70.23 70.61 371,579 -1.05(-1.47%)
Jul 05, 2023 71.75 71.75 71.32 71.66 609,521 -0.07(-0.10%)
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.