US Consumer Services Ishares ETF (NY: IYC )

76.04 USD -1.51 (-1.95%)
Official Closing Price Updated: 8:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2022 77.78 78.83 75.99 76.04 1,340,725 -1.51(-1.95%)
Jan 19, 2022 78.87 79.09 77.50 77.55 106,109 -0.95(-1.21%)
Jan 18, 2022 79.15 79.31 78.37 78.50 90,422 -1.39(-1.74%)
Jan 14, 2022 79.89 0 -0.75(-0.93%)
Jan 13, 2022 82.15 82.37 80.53 80.64 83,341 -1.19(-1.45%)
Jan 12, 2022 82.23 82.36 81.33 81.83 77,193 +0.16(+0.20%)
Jan 11, 2022 80.92 81.71 80.40 81.67 75,440 +0.79(+0.98%)
Jan 10, 2022 80.75 80.95 78.99 80.88 277,743 -0.87(-1.06%)
Jan 07, 2022 82.68 82.97 81.66 81.75 88,556 -0.92(-1.11%)
Jan 06, 2022 82.74 83.20 81.70 82.67 79,860 -0.21(-0.25%)
Jan 05, 2022 84.98 84.99 82.86 82.88 96,669 -2.16(-2.54%)
Jan 04, 2022 85.65 85.79 84.70 85.04 153,257 -0.25(-0.29%)
Jan 03, 2022 84.81 85.29 84.47 85.29 387,592 +1.29(+1.54%)
Dec 31, 2021 84.03 84.34 83.96 84.00 31,262 -0.20(-0.24%)
Dec 30, 2021 84.19 84.80 84.13 84.20 129,886 -0.03(-0.04%)
Dec 29, 2021 84.19 84.36 83.80 84.23 65,805 +0.15(+0.18%)
Dec 28, 2021 84.12 84.46 83.97 84.08 160,114 +0.12(+0.14%)
Dec 27, 2021 83.42 84.02 83.39 83.96 73,449 +0.66(+0.79%)
Dec 23, 2021 82.73 83.49 82.52 83.30 69,470 +0.89(+1.08%)
Dec 22, 2021 81.43 82.45 81.38 82.41 92,580 +1.02(+1.25%)
Dec 21, 2021 80.33 81.40 79.98 81.39 129,928 +2.02(+2.55%)
Dec 20, 2021 79.19 79.49 78.72 79.37 541,105 -1.13(-1.40%)
Dec 17, 2021 80.24 81.16 79.69 80.50 2,253,831 -0.39(-0.48%)
Dec 16, 2021 82.66 82.66 80.72 80.89 61,852 -1.49(-1.81%)
Dec 15, 2021 81.31 82.39 80.19 82.38 52,706 +0.97(+1.19%)
Dec 14, 2021 81.19 81.65 80.79 81.41 105,336 -0.52(-0.63%)
Dec 13, 2021 83.30 83.30 81.61 81.93 55,436 -1.66(-1.99%)
Dec 10, 2021 83.51 83.68 82.65 83.59 54,726 +0.51(+0.61%)
Dec 09, 2021 83.99 84.05 83.05 83.08 30,045 -1.15(-1.37%)
Dec 08, 2021 84.08 84.42 83.82 84.23 112,546 +0.25(+0.30%)
Dec 07, 2021 83.78 84.36 83.67 83.98 81,109 +1.50(+1.82%)
Dec 06, 2021 81.80 83.05 81.20 82.48 148,923 +1.19(+1.46%)
Dec 03, 2021 82.75 82.75 80.67 81.29 2,193,564 -1.16(-1.41%)
Dec 02, 2021 81.41 82.73 81.39 82.45 188,642 +1.30(+1.60%)
Dec 01, 2021 84.00 84.44 81.13 81.15 592,233 -1.76(-2.12%)
Nov 30, 2021 84.14 84.40 82.56 82.91 56,103 -1.51(-1.79%)
Nov 29, 2021 84.55 84.95 83.96 84.42 57,258 +0.62(+0.74%)
Nov 26, 2021 84.57 84.61 83.50 83.80 69,247 -1.92(-2.24%)
Nov 24, 2021 84.86 85.85 84.58 85.72 41,727 +0.16(+0.19%)
Nov 23, 2021 86.01 86.31 84.82 85.56 39,294 -0.44(-0.51%)
Nov 22, 2021 86.71 87.31 85.65 86.00 40,846 -0.35(-0.41%)
Nov 19, 2021 86.41 86.79 86.13 86.35 48,963 -0.08(-0.09%)
Nov 18, 2021 86.33 86.50 85.66 86.43 71,163 +0.35(+0.41%)
Nov 17, 2021 86.24 86.58 85.94 86.08 76,253 -0.06(-0.07%)
Nov 16, 2021 85.35 86.29 85.35 86.14 41,064 +0.81(+0.95%)
Nov 15, 2021 85.43 85.67 85.13 85.33 40,008 +0.08(+0.09%)
Nov 12, 2021 84.89 85.31 84.62 85.25 31,153 +0.48(+0.57%)
Nov 11, 2021 85.36 85.36 84.73 84.77 358,165 -0.22(-0.26%)
Nov 10, 2021 85.27 84.99 365,628 -0.88(-1.02%)
Nov 09, 2021 86.49 86.72 85.54 85.87 366,928 -0.51(-0.59%)
Nov 08, 2021 86.94 87.14 86.35 86.38 63,887 -0.60(-0.69%)
Nov 05, 2021 86.83 87.51 86.83 86.98 34,847 +0.48(+0.55%)
Nov 04, 2021 86.15 86.76 85.99 86.50 61,229 +0.78(+0.91%)
Nov 03, 2021 84.46 85.78 84.46 85.72 27,151 +1.16(+1.37%)
Nov 02, 2021 84.70 84.76 84.26 84.56 188,220 -0.41(-0.48%)
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.