Skip to main content

US Consumer Services Ishares ETF (NY: IYC )

82.17 +0.14 (+0.17%)
Streaming Delayed Price Updated: 11:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 81.88 82.05 81.71 82.03 35,876 +0.76(+0.94%)
Mar 26, 2024 81.69 81.80 81.26 81.27 50,808 +0.05(+0.06%)
Mar 25, 2024 81.25 81.49 81.16 81.22 29,929 -0.18(-0.22%)
Mar 22, 2024 81.43 81.56 81.27 81.40 20,272 -0.64(-0.78%)
Mar 21, 2024 82.09 82.35 81.99 82.04 18,724 +0.40(+0.49%)
Mar 20, 2024 80.47 81.64 80.47 81.64 54,857 +1.23(+1.53%)
Mar 19, 2024 79.70 80.41 79.69 80.41 29,311 +0.59(+0.74%)
Mar 18, 2024 79.76 80.05 79.45 79.82 35,897 +0.50(+0.63%)
Mar 15, 2024 79.93 79.99 79.23 79.32 45,252 -0.72(-0.90%)
Mar 14, 2024 80.70 80.70 79.59 80.04 440,256 -0.46(-0.57%)
Mar 13, 2024 80.35 80.85 80.35 80.50 16,806 -0.05(-0.06%)
Mar 12, 2024 80.11 80.68 79.71 80.55 98,617 +0.70(+0.88%)
Mar 11, 2024 79.78 80.08 79.57 79.85 46,889 -0.12(-0.15%)
Mar 08, 2024 80.49 80.85 79.79 79.97 44,710 -0.66(-0.82%)
Mar 07, 2024 80.35 80.85 80.35 80.63 24,432 +0.67(+0.84%)
Mar 06, 2024 80.36 80.46 79.79 79.96 37,614 -0.08(-0.10%)
Mar 05, 2024 80.52 80.52 79.78 80.04 75,982 -0.68(-0.84%)
Mar 04, 2024 81.03 81.15 80.70 80.72 129,502 -0.55(-0.68%)
Mar 01, 2024 80.86 81.32 80.47 81.27 66,717 +0.48(+0.59%)
Feb 29, 2024 80.72 80.92 80.44 80.79 45,124 +0.49(+0.61%)
Feb 28, 2024 79.90 80.55 79.90 80.30 33,046 +0.18(+0.22%)
Feb 27, 2024 79.93 80.27 79.83 80.12 41,272 +0.44(+0.55%)
Feb 26, 2024 79.62 79.93 79.59 79.68 39,600 +0.14(+0.18%)
Feb 23, 2024 79.40 79.73 79.37 79.54 28,809 -0.12(-0.15%)
Feb 22, 2024 79.04 79.75 78.92 79.66 34,412 +1.30(+1.66%)
Feb 21, 2024 78.19 78.53 77.91 78.37 41,210 +0.24(+0.31%)
Feb 20, 2024 78.28 78.50 77.77 78.13 68,405 -0.62(-0.79%)
Feb 16, 2024 78.92 79.20 78.35 78.75 50,409 -0.34(-0.43%)
Feb 15, 2024 78.50 79.10 78.31 79.08 48,975 +0.84(+1.07%)
Feb 14, 2024 77.67 78.29 77.28 78.25 74,881 +1.14(+1.48%)
Feb 13, 2024 77.09 77.45 76.65 77.11 122,810 -1.31(-1.67%)
Feb 12, 2024 78.21 78.79 78.21 78.42 265,563 +0.16(+0.20%)
Feb 09, 2024 78.01 78.38 77.78 78.26 51,409 +0.24(+0.31%)
Feb 08, 2024 77.62 78.03 77.62 78.02 60,163 +0.74(+0.96%)
Feb 07, 2024 77.01 77.51 76.83 77.28 109,108 +0.60(+0.78%)
Feb 06, 2024 76.09 76.68 76.09 76.68 151,413 +0.49(+0.64%)
Feb 05, 2024 76.38 76.40 75.52 76.19 135,919 -0.76(-0.99%)
Feb 02, 2024 76.25 77.26 75.99 76.95 53,135 +0.93(+1.22%)
Feb 01, 2024 75.10 76.02 74.84 76.02 126,237 +1.34(+1.79%)
Jan 31, 2024 75.48 75.85 74.64 74.68 81,103 -1.14(-1.50%)
Jan 30, 2024 75.85 76.21 75.74 75.82 102,868 -0.16(-0.21%)
Jan 29, 2024 75.12 76.01 75.06 75.98 204,556 +0.89(+1.18%)
Jan 26, 2024 74.95 75.42 74.95 75.09 56,678 +0.26(+0.35%)
Jan 25, 2024 74.67 74.83 74.27 74.83 47,690 +0.10(+0.13%)
Jan 24, 2024 75.48 75.57 74.73 74.73 42,350 -0.05(-0.07%)
Jan 23, 2024 75.05 75.20 74.47 74.78 36,702 -0.12(-0.16%)
Jan 22, 2024 75.13 75.32 74.64 74.90 127,105 +0.00(+0.00%)
Jan 19, 2024 74.42 75.01 74.05 74.90 206,973 +0.52(+0.70%)
Jan 18, 2024 74.17 74.39 73.56 74.38 53,858 +0.66(+0.89%)
Jan 17, 2024 73.68 73.79 73.31 73.72 46,307 -0.60(-0.81%)
Jan 16, 2024 74.20 74.44 73.95 74.33 44,751 -0.13(-0.18%)
Jan 12, 2024 75.14 75.26 74.34 74.46 71,127 -0.65(-0.86%)
Jan 11, 2024 74.92 75.21 74.30 75.11 46,093 +0.12(+0.16%)
Jan 10, 2024 74.54 75.13 74.54 74.99 304,660 +0.51(+0.68%)
Jan 09, 2024 73.99 74.55 73.99 74.48 109,926 -0.10(-0.13%)
Jan 08, 2024 73.47 74.63 73.47 74.58 82,242 +1.14(+1.55%)
Jan 05, 2024 73.11 73.96 73.11 73.44 70,715 +0.14(+0.19%)
Jan 04, 2024 73.35 73.90 73.25 73.30 33,366 -0.30(-0.41%)
Jan 03, 2024 74.32 74.40 73.54 73.60 252,962 -1.27(-1.69%)
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.