Skip to main content

US Consumer Services Ishares ETF (NY: IYC )

79.88 -0.42 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 12.30 12.31 12.14 12.20 95,936 -0.02(-0.18%)
Apr 29, 2004 12.35 12.43 12.16 12.22 545,922 -0.13(-1.08%)
Apr 28, 2004 12.48 12.48 12.34 12.35 47,054 -0.13(-1.05%)
Apr 27, 2004 12.50 12.59 12.48 12.49 102,331 +0.03(+0.25%)
Apr 26, 2004 12.58 12.58 12.43 12.46 71,266 -0.09(-0.72%)
Apr 23, 2004 12.57 12.57 12.48 12.54 29,237 -0.04(-0.31%)
Apr 22, 2004 12.46 12.62 12.40 12.58 68,982 +0.18(+1.41%)
Apr 21, 2004 12.37 12.42 12.28 12.41 104,159 +0.06(+0.51%)
Apr 20, 2004 12.50 12.55 12.35 12.35 288,265 -0.09(-0.76%)
Apr 19, 2004 12.42 12.45 12.38 12.44 637,289 +0.02(+0.14%)
Apr 16, 2004 12.34 12.44 12.32 12.42 76,748 +0.10(+0.80%)
Apr 15, 2004 12.37 12.38 12.27 12.32 172,228 -0.01(-0.11%)
Apr 14, 2004 12.24 12.37 12.24 12.34 520,795 +0.02(+0.20%)
Apr 13, 2004 12.58 12.58 12.31 12.31 51,165 -0.24(-1.88%)
Apr 12, 2004 12.55 12.59 12.50 12.55 158,522 +0.08(+0.63%)
Apr 08, 2004 12.65 12.65 12.40 12.47 142,076 -0.10(-0.82%)
Apr 07, 2004 12.67 12.67 12.53 12.57 81,317 -0.11(-0.88%)
Apr 06, 2004 12.63 12.69 12.61 12.69 153,954 +0.02(+0.19%)
Apr 05, 2004 12.53 12.66 12.53 12.66 238,012 +0.14(+1.12%)
Apr 02, 2004 12.60 12.60 12.38 12.52 178,167 +0.09(+0.76%)
Apr 01, 2004 12.47 12.47 12.38 12.43 303,340 -0.04(-0.32%)
Mar 31, 2004 12.48 12.48 12.39 12.47 114,666 +0.04(+0.30%)
Mar 30, 2004 12.37 12.43 12.35 12.43 99,133 +0.06(+0.50%)
Mar 29, 2004 12.32 12.42 12.32 12.37 46,597 +0.11(+0.89%)
Mar 26, 2004 12.23 12.31 12.20 12.26 620,386 +0.05(+0.43%)
Mar 25, 2004 12.08 12.23 12.06 12.21 238,012 +0.23(+1.94%)
Mar 24, 2004 11.96 12.06 11.92 11.97 178,623 -0.01(-0.11%)
Mar 23, 2004 12.03 12.07 11.94 11.99 84,515 -0.03(-0.24%)
Mar 22, 2004 12.09 12.09 11.94 12.02 380,089 -0.16(-1.35%)
Mar 19, 2004 12.26 12.28 12.15 12.18 39,288 -0.08(-0.64%)
Mar 18, 2004 12.24 12.28 12.13 12.26 75,835 +0.00(+0.00%)
Mar 17, 2004 12.16 12.27 12.16 12.26 79,946 +0.14(+1.16%)
Mar 16, 2004 12.17 12.17 12.03 12.12 163,548 +0.04(+0.34%)
Mar 15, 2004 12.20 12.23 12.05 12.08 531,760 -0.19(-1.57%)
Mar 12, 2004 12.19 12.27 12.15 12.27 102,788 +0.15(+1.23%)
Mar 11, 2004 12.15 12.29 12.08 12.12 226,591 -0.12(-0.95%)
Mar 10, 2004 12.49 12.49 12.24 12.24 542,267 -0.23(-1.88%)
Mar 09, 2004 12.56 12.56 12.42 12.47 72,637 -0.09(-0.75%)
Mar 08, 2004 12.70 12.72 12.56 12.56 613,077 -0.11(-0.90%)
Mar 05, 2004 12.60 12.74 12.57 12.68 65,784 +0.05(+0.38%)
Mar 04, 2004 12.58 12.67 12.56 12.63 121,975 +0.05(+0.43%)
Mar 03, 2004 12.54 12.60 12.46 12.58 111,011 +0.01(+0.09%)
Mar 02, 2004 12.62 12.64 12.50 12.56 1,953,898 -0.06(-0.50%)
Mar 01, 2004 12.50 12.63 12.50 12.63 112,382 +0.15(+1.21%)
Feb 27, 2004 12.46 12.54 12.42 12.48 47,968 +0.04(+0.33%)
Feb 26, 2004 12.39 12.46 12.35 12.44 48,881 +0.05(+0.39%)
Feb 25, 2004 12.28 12.40 12.27 12.39 100,961 +0.11(+0.87%)
Feb 24, 2004 12.26 12.34 12.22 12.28 142,076 -0.01(-0.07%)
Feb 23, 2004 12.42 12.42 12.26 12.29 89,540 -0.10(-0.80%)
Feb 20, 2004 12.43 12.43 12.29 12.39 153,954 +0.01(+0.11%)
Feb 19, 2004 12.51 12.54 12.37 12.37 95,936 -0.03(-0.26%)
Feb 18, 2004 12.49 12.49 12.37 12.41 215,627 -0.06(-0.51%)
Feb 17, 2004 12.43 12.50 12.42 12.47 123,346 +0.13(+1.08%)
Feb 13, 2004 12.48 12.48 12.28 12.34 93,195 -0.12(-0.98%)
Feb 12, 2004 12.52 12.53 12.42 12.46 140,249 -0.07(-0.54%)
Feb 11, 2004 12.44 12.54 12.39 12.53 178,167 +0.14(+1.17%)
Feb 10, 2004 12.31 12.40 12.30 12.38 72,637 +0.09(+0.75%)
Feb 09, 2004 12.32 12.37 12.27 12.29 89,997 +0.01(+0.05%)
Feb 06, 2004 12.12 12.29 12.09 12.28 533,587 +0.18(+1.52%)
Feb 05, 2004 12.06 12.14 12.06 12.10 73,551 +0.08(+0.69%)
Feb 04, 2004 12.02 12.11 11.99 12.02 54,363 -0.05(-0.38%)
Feb 03, 2004 12.12 12.15 12.05 12.06 50,709 -0.04(-0.36%)
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.