Skip to main content

US Consumer Services Ishares ETF (NY: IYC )

80.83 -0.28 (-0.35%)
Streaming Delayed Price Updated: 11:50 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 19.37 19.37 19.12 19.25 352,443 +0.02(+0.08%)
Oct 26, 2012 19.20 19.23 19.23 19.23 55,428 +0.06(+0.29%)
Oct 25, 2012 19.32 19.36 19.12 19.18 83,307 +0.00(+0.01%)
Oct 24, 2012 19.32 19.33 19.16 19.18 85,267 -0.09(-0.46%)
Oct 23, 2012 19.26 19.30 19.13 19.26 114,183 -0.21(-1.05%)
Oct 19, 2012 19.75 19.75 19.39 19.47 55,309 -0.32(-1.62%)
Oct 18, 2012 19.73 19.86 19.71 19.79 46,671 +0.04(+0.19%)
Oct 17, 2012 19.74 19.81 19.70 19.75 81,032 +0.07(+0.37%)
Oct 16, 2012 19.60 19.70 19.60 19.68 33,044 +0.14(+0.74%)
Oct 15, 2012 19.41 19.53 19.35 19.53 65,720 +0.16(+0.85%)
Oct 12, 2012 19.39 19.46 19.34 19.37 116,617 +0.00(+0.01%)
Oct 11, 2012 19.54 19.57 19.34 19.37 591,807 -0.08(-0.41%)
Oct 10, 2012 19.52 19.61 19.42 19.45 130,616 -0.04(-0.22%)
Oct 09, 2012 19.77 19.77 19.49 19.49 49,256 -0.31(-1.57%)
Oct 08, 2012 19.80 19.81 19.77 19.80 40,068 -0.03(-0.17%)
Oct 05, 2012 19.89 19.98 19.81 19.83 83,480 +0.04(+0.19%)
Oct 04, 2012 19.77 19.84 19.74 19.80 49,509 +0.16(+0.79%)
Oct 03, 2012 19.56 19.70 19.51 19.64 173,895 +0.14(+0.71%)
Oct 02, 2012 19.58 19.60 19.43 19.50 49,908 -0.03(-0.15%)
Oct 01, 2012 19.62 19.69 19.50 19.53 106,148 +0.02(+0.12%)
Sep 28, 2012 19.52 19.58 19.43 19.51 118,817 -0.09(-0.45%)
Sep 27, 2012 19.48 19.65 19.45 19.60 66,966 +0.20(+1.01%)
Sep 26, 2012 19.47 19.50 19.36 19.40 304,605 -0.11(-0.58%)
Sep 25, 2012 19.74 19.83 19.52 19.52 65,179 -0.19(-0.97%)
Sep 24, 2012 19.67 19.74 19.63 19.71 74,049 -0.03(-0.14%)
Sep 21, 2012 19.83 19.85 19.72 19.73 198,310 -0.02(-0.08%)
Sep 20, 2012 19.68 19.75 19.62 19.75 217,789 -0.00(-0.02%)
Sep 19, 2012 19.62 19.80 19.62 19.75 24,508 +0.17(+0.86%)
Sep 18, 2012 19.64 19.64 19.55 19.58 132,349 -0.06(-0.31%)
Sep 17, 2012 19.72 19.72 19.62 19.65 71,736 -0.08(-0.42%)
Sep 14, 2012 19.74 19.86 19.70 19.73 130,232 +0.05(+0.24%)
Sep 13, 2012 19.43 19.72 19.37 19.68 125,466 +0.27(+1.39%)
Sep 12, 2012 19.41 19.44 19.37 19.41 57,566 +0.06(+0.33%)
Sep 11, 2012 19.39 19.43 19.34 19.35 231,689 -0.02(-0.10%)
Sep 10, 2012 19.41 19.48 19.37 19.37 78,819 -0.06(-0.30%)
Sep 07, 2012 19.43 19.44 19.38 19.43 455,245 +0.05(+0.26%)
Sep 06, 2012 19.10 19.38 19.10 19.38 60,656 +0.37(+1.96%)
Sep 05, 2012 18.99 19.08 18.99 19.00 81,532 +0.03(+0.15%)
Sep 04, 2012 18.93 19.04 18.84 18.98 394,864 +0.02(+0.13%)
Aug 31, 2012 18.98 19.04 18.91 18.95 97,294 +0.08(+0.42%)
Aug 30, 2012 18.93 18.93 18.86 18.87 43,845 -0.11(-0.56%)
Aug 29, 2012 18.92 19.00 18.91 18.98 28,118 +0.11(+0.58%)
Aug 27, 2012 18.94 18.94 18.84 18.87 103,403 +0.00(+0.01%)
Aug 24, 2012 18.73 18.89 18.72 18.86 61,790 +0.13(+0.67%)
Aug 23, 2012 18.82 18.82 18.71 18.74 64,578 -0.13(-0.69%)
Aug 22, 2012 18.79 18.89 18.79 18.87 259,634 +0.06(+0.32%)
Aug 21, 2012 18.86 18.94 18.78 18.81 38,927 -0.03(-0.16%)
Aug 20, 2012 18.87 18.87 18.80 18.84 43,969 -0.04(-0.23%)
Aug 17, 2012 18.86 18.89 18.85 18.88 40,652 +0.07(+0.36%)
Aug 16, 2012 18.71 18.85 18.67 18.81 62,648 +0.10(+0.54%)
Aug 15, 2012 18.70 18.73 18.69 18.71 67,472 +0.06(+0.30%)
Aug 14, 2012 18.73 18.73 18.62 18.66 87,663 +0.04(+0.21%)
Aug 13, 2012 18.59 18.62 18.51 18.62 65,832 +0.02(+0.10%)
Aug 10, 2012 18.57 18.60 18.51 18.60 201,387 -0.02(-0.12%)
Aug 09, 2012 18.64 18.66 18.60 18.62 150,512 -0.04(-0.22%)
Aug 08, 2012 18.57 18.68 18.53 18.66 292,812 -0.02(-0.13%)
Aug 07, 2012 18.65 18.75 18.65 18.69 270,043 +0.11(+0.57%)
Aug 06, 2012 18.58 18.64 18.57 18.58 85,836 +0.04(+0.24%)
Aug 03, 2012 18.52 18.57 18.45 18.54 100,664 +0.30(+1.63%)
Aug 02, 2012 18.13 18.33 18.06 18.24 562,513 +0.01(+0.07%)
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.