Skip to main content

US Consumer Services Ishares ETF (NY: IYC )

80.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 13.22 13.30 13.22 13.29 158,066 +0.10(+0.76%)
May 30, 2006 13.33 13.33 13.19 13.19 107,813 -0.21(-1.55%)
May 26, 2006 13.37 13.40 13.36 13.40 33,349 +0.07(+0.54%)
May 25, 2006 13.27 13.32 13.21 13.32 52,536 +0.16(+1.20%)
May 24, 2006 13.18 13.21 13.07 13.17 423,946 -0.02(-0.13%)
May 23, 2006 13.32 13.35 13.18 13.18 75,378 -0.09(-0.71%)
May 22, 2006 13.31 13.33 13.19 13.28 1,350,414 -0.09(-0.67%)
May 19, 2006 13.30 13.37 13.26 13.37 113,295 +0.07(+0.53%)
May 18, 2006 13.34 13.38 13.28 13.30 59,389 +0.01(+0.05%)
May 17, 2006 13.41 13.41 13.29 13.29 226,135 -0.15(-1.11%)
May 16, 2006 13.53 13.53 13.44 13.44 60,759 -0.08(-0.62%)
May 15, 2006 13.44 13.53 13.42 13.52 90,910 +0.06(+0.42%)
May 12, 2006 13.56 13.57 13.47 13.47 50,709 -0.16(-1.16%)
May 11, 2006 13.78 13.78 13.62 13.62 449,529 -0.16(-1.14%)
May 10, 2006 13.72 13.79 13.72 13.78 99,133 +0.01(+0.05%)
May 09, 2006 13.73 13.79 13.72 13.78 79,946 +0.03(+0.22%)
May 08, 2006 13.74 13.79 13.73 13.74 42,485 +0.03(+0.21%)
May 05, 2006 13.64 13.72 13.61 13.72 39,744 +0.17(+1.24%)
May 04, 2006 13.51 13.58 13.50 13.55 185,933 +0.06(+0.45%)
May 03, 2006 13.47 13.49 13.43 13.49 52,993 +0.01(+0.05%)
May 02, 2006 13.49 13.50 13.45 13.48 105,529 +0.00(+0.00%)
May 01, 2006 13.52 13.60 13.45 13.48 112,382 -0.01(-0.05%)
Apr 28, 2006 13.51 13.53 13.47 13.49 218,825 -0.02(-0.16%)
Apr 27, 2006 13.37 13.56 13.37 13.51 70,353 +0.11(+0.78%)
Apr 26, 2006 13.35 13.44 13.35 13.40 207,404 +0.04(+0.29%)
Apr 25, 2006 13.36 13.41 13.35 13.36 351,765 -0.01(-0.10%)
Apr 24, 2006 13.35 13.39 13.30 13.38 71,266 -0.00(-0.03%)
Apr 21, 2006 13.51 13.53 13.34 13.38 93,195 -0.11(-0.80%)
Apr 20, 2006 13.49 13.54 13.46 13.49 32,892 -0.02(-0.13%)
Apr 19, 2006 13.56 13.56 13.48 13.51 69,896 -0.02(-0.15%)
Apr 18, 2006 13.39 13.55 13.39 13.53 42,942 +0.15(+1.13%)
Apr 17, 2006 13.42 13.46 13.30 13.37 53,450 -0.07(-0.55%)
Apr 13, 2006 13.43 13.48 13.39 13.45 47,968 +0.02(+0.15%)
Apr 12, 2006 13.41 13.43 13.39 13.43 50,252 +0.02(+0.18%)
Apr 11, 2006 13.51 13.51 13.38 13.41 84,515 -0.11(-0.81%)
Apr 10, 2006 13.57 13.57 13.49 13.51 63,500 -0.03(-0.24%)
Apr 07, 2006 13.69 13.73 13.54 13.55 350,851 -0.09(-0.64%)
Apr 06, 2006 13.62 13.65 13.57 13.63 58,475 +0.04(+0.32%)
Apr 05, 2006 13.56 13.62 13.55 13.59 71,266 +0.06(+0.44%)
Apr 04, 2006 13.49 13.56 13.47 13.53 63,043 +0.04(+0.29%)
Apr 03, 2006 13.56 13.58 13.49 13.49 170,400 -0.05(-0.34%)
Mar 31, 2006 13.60 13.60 13.54 13.54 105,986 -0.01(-0.08%)
Mar 30, 2006 13.60 13.64 13.53 13.55 264,966 -0.03(-0.19%)
Mar 29, 2006 13.46 13.58 13.46 13.58 71,723 +0.13(+0.94%)
Mar 28, 2006 13.51 13.56 13.45 13.45 67,155 -0.07(-0.55%)
Mar 27, 2006 13.50 13.54 13.49 13.52 74,007 -0.00(-0.03%)
Mar 24, 2006 13.57 13.57 13.49 13.53 114,209 -0.02(-0.18%)
Mar 23, 2006 13.55 13.57 13.52 13.55 82,230 -0.02(-0.15%)
Mar 22, 2006 13.51 13.57 13.49 13.57 73,094 +0.05(+0.40%)
Mar 21, 2006 13.60 13.64 13.51 13.52 293,747 -0.06(-0.44%)
Mar 20, 2006 13.59 13.63 13.57 13.58 41,115 +0.00(+0.00%)
Mar 17, 2006 13.54 13.60 13.54 13.58 35,633 +0.04(+0.30%)
Mar 16, 2006 13.51 13.57 13.51 13.54 79,033 +0.03(+0.23%)
Mar 15, 2006 13.47 13.50 13.42 13.50 45,683 +0.04(+0.33%)
Mar 14, 2006 13.29 13.46 13.29 13.46 169,030 +0.14(+1.05%)
Mar 13, 2006 13.28 13.39 13.28 13.32 65,784 +0.01(+0.10%)
Mar 10, 2006 13.23 13.33 13.22 13.31 100,504 +0.10(+0.76%)
Mar 09, 2006 13.27 13.32 13.20 13.21 82,687 -0.07(-0.56%)
Mar 08, 2006 13.23 13.31 13.23 13.28 72,637 +0.02(+0.17%)
Mar 07, 2006 13.28 13.30 13.22 13.26 63,500 -0.05(-0.38%)
Mar 06, 2006 13.35 13.38 13.28 13.31 42,029 -0.05(-0.41%)
Mar 03, 2006 13.30 13.44 13.30 13.36 77,205 -0.02(-0.15%)
Mar 02, 2006 13.33 13.39 13.32 13.38 56,191 -0.06(-0.42%)
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.