Skip to main content

US Consumer Services Ishares ETF (NY: IYC )

80.76 -0.35 (-0.43%)
Streaming Delayed Price Updated: 10:56 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 34.60 34.63 34.46 34.60 58,618 -0.03(-0.09%)
Aug 30, 2016 34.73 34.73 34.57 34.63 143,787 -0.10(-0.29%)
Aug 29, 2016 34.67 34.77 34.67 34.73 110,391 +0.12(+0.33%)
Aug 26, 2016 34.67 34.89 34.50 34.62 147,569 -0.13(-0.37%)
Aug 25, 2016 34.82 34.92 34.72 34.75 92,141 -0.19(-0.53%)
Aug 24, 2016 35.03 35.11 34.89 34.93 76,161 -0.15(-0.42%)
Aug 23, 2016 35.17 35.22 35.08 35.08 90,527 +0.05(+0.15%)
Aug 22, 2016 35.02 35.06 34.93 35.03 156,697 +0.00(+0.01%)
Aug 19, 2016 35.08 35.10 34.97 35.02 241,495 -0.12(-0.33%)
Aug 18, 2016 35.17 35.22 35.06 35.14 77,549 +0.00(+0.00%)
Aug 17, 2016 35.10 35.14 34.93 35.14 115,149 -0.06(-0.17%)
Aug 16, 2016 35.29 35.34 35.19 35.20 73,260 -0.18(-0.50%)
Aug 15, 2016 35.37 35.45 35.37 35.38 76,382 +0.06(+0.18%)
Aug 12, 2016 35.23 35.34 35.22 35.31 62,472 +0.02(+0.06%)
Aug 11, 2016 35.20 35.31 35.13 35.29 71,680 +0.29(+0.83%)
Aug 10, 2016 34.97 35.06 34.93 35.00 84,884 +0.08(+0.24%)
Aug 09, 2016 34.93 35.09 34.90 34.92 63,183 -0.03(-0.09%)
Aug 08, 2016 35.04 35.06 34.91 34.95 70,109 -0.09(-0.26%)
Aug 05, 2016 34.95 35.12 34.95 35.04 230,320 +0.26(+0.74%)
Aug 04, 2016 34.73 34.84 34.70 34.78 50,197 -0.01(-0.03%)
Aug 03, 2016 34.63 34.81 34.63 34.79 61,548 +0.10(+0.28%)
Aug 02, 2016 35.11 35.11 34.61 34.70 248,612 -0.40(-1.15%)
Aug 01, 2016 35.02 35.18 34.98 35.10 151,407 +0.04(+0.12%)
Jul 29, 2016 35.06 35.11 34.96 35.06 176,953 -0.04(-0.13%)
Jul 28, 2016 34.94 35.12 34.84 35.10 84,598 +0.17(+0.49%)
Jul 27, 2016 35.17 35.17 34.86 34.93 73,469 -0.19(-0.54%)
Jul 26, 2016 35.14 35.26 34.98 35.12 56,377 -0.01(-0.03%)
Jul 25, 2016 35.15 35.15 35.08 35.13 44,767 -0.02(-0.05%)
Jul 22, 2016 35.04 35.18 35.04 35.15 114,003 +0.17(+0.50%)
Jul 21, 2016 35.05 35.09 34.87 34.98 308,453 -0.15(-0.43%)
Jul 20, 2016 35.07 35.16 35.00 35.13 96,643 +0.12(+0.34%)
Jul 19, 2016 34.93 35.04 34.90 35.01 147,654 -0.08(-0.22%)
Jul 18, 2016 34.97 35.17 34.96 35.09 83,086 +0.12(+0.36%)
Jul 15, 2016 35.22 35.22 34.92 34.96 176,063 -0.18(-0.50%)
Jul 14, 2016 35.16 35.23 35.09 35.14 88,742 +0.22(+0.62%)
Jul 13, 2016 35.05 35.09 34.89 34.92 241,947 -0.11(-0.31%)
Jul 12, 2016 35.06 35.08 34.97 35.03 314,658 +0.15(+0.42%)
Jul 11, 2016 34.75 34.95 34.75 34.89 118,326 +0.21(+0.60%)
Jul 08, 2016 34.35 34.68 34.13 34.68 267,783 +0.54(+1.60%)
Jul 07, 2016 34.00 34.14 33.97 34.13 136,466 +0.14(+0.40%)
Jul 06, 2016 33.63 34.00 33.57 34.00 123,135 +0.23(+0.67%)
Jul 05, 2016 33.79 33.83 33.59 33.77 269,682 -0.18(-0.54%)
Jul 01, 2016 33.74 33.95 33.95 33.95 645,681 +0.27(+0.82%)
Jun 30, 2016 33.55 33.71 33.38 33.68 98,240 +0.20(+0.60%)
Jun 29, 2016 33.11 33.51 33.11 33.47 99,228 +0.63(+1.91%)
Jun 28, 2016 32.67 32.85 32.60 32.85 221,874 +0.50(+1.55%)
Jun 27, 2016 32.63 32.63 32.14 32.34 167,468 -0.55(-1.67%)
Jun 24, 2016 32.73 33.38 32.73 32.89 209,275 -1.07(-3.16%)
Jun 23, 2016 33.93 33.97 33.84 33.97 205,037 +0.31(+0.91%)
Jun 22, 2016 33.70 33.82 33.66 33.66 120,213 -0.02(-0.05%)
Jun 21, 2016 33.74 33.78 33.60 33.68 632,384 -0.03(-0.09%)
Jun 20, 2016 33.79 33.99 33.69 33.71 230,939 +0.22(+0.66%)
Jun 17, 2016 33.63 33.63 33.46 33.48 95,164 -0.14(-0.42%)
Jun 16, 2016 33.39 33.64 33.24 33.63 277,992 +0.08(+0.24%)
Jun 15, 2016 33.60 33.78 33.52 33.54 59,852 +0.05(+0.14%)
Jun 14, 2016 33.50 33.59 33.33 33.50 260,799 -0.11(-0.33%)
Jun 13, 2016 33.73 33.89 33.59 33.61 105,919 -0.24(-0.70%)
Jun 10, 2016 33.89 33.94 33.76 33.84 101,073 -0.29(-0.84%)
Jun 09, 2016 34.09 34.17 34.02 34.13 181,905 -0.08(-0.22%)
Jun 08, 2016 34.16 34.25 34.08 34.20 209,054 +0.06(+0.18%)
Jun 07, 2016 34.12 34.30 34.12 34.14 278,906 +0.05(+0.14%)
Jun 06, 2016 34.07 34.15 33.98 34.10 72,647 +0.02(+0.06%)
Jun 03, 2016 34.12 34.12 33.85 34.08 75,802 -0.14(-0.41%)
Jun 02, 2016 33.94 34.22 33.94 34.22 133,943 +0.21(+0.62%)
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.