Skip to main content

US Consumer Services Ishares ETF (NY: IYC )

79.78 +1.30 (+1.66%)
Official Closing Price Updated: 4:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 78.30 78.65 78.02 78.48 41,151 +0.24(+0.31%)
Feb 20, 2024 78.39 78.61 77.88 78.24 68,306 -0.62(-0.79%)
Feb 16, 2024 79.03 79.31 78.46 78.86 50,336 -0.34(-0.43%)
Feb 15, 2024 78.61 79.22 78.42 79.20 48,904 +0.84(+1.07%)
Feb 14, 2024 77.78 78.40 77.39 78.36 74,772 +1.14(+1.48%)
Feb 13, 2024 77.20 77.56 76.76 77.22 122,632 -1.31(-1.67%)
Feb 12, 2024 78.32 78.90 78.32 78.53 265,177 +0.16(+0.20%)
Feb 09, 2024 78.12 78.49 77.89 78.37 51,335 +0.24(+0.31%)
Feb 08, 2024 77.73 78.14 77.73 78.13 60,076 +0.74(+0.96%)
Feb 07, 2024 77.12 77.62 76.94 77.39 108,950 +0.60(+0.78%)
Feb 06, 2024 76.20 76.79 76.20 76.79 151,193 +0.49(+0.64%)
Feb 05, 2024 76.49 76.51 75.63 76.30 135,722 -0.76(-0.99%)
Feb 02, 2024 76.36 77.37 76.10 77.06 53,058 +0.93(+1.22%)
Feb 01, 2024 75.21 76.13 74.95 76.13 126,054 +1.34(+1.79%)
Jan 31, 2024 75.59 75.96 74.75 74.79 80,985 -1.14(-1.50%)
Jan 30, 2024 75.96 76.32 75.85 75.93 102,719 -0.16(-0.21%)
Jan 29, 2024 75.23 76.12 75.17 76.09 204,259 +0.89(+1.18%)
Jan 26, 2024 75.06 75.53 75.05 75.20 56,596 +0.26(+0.35%)
Jan 25, 2024 74.78 74.94 74.38 74.94 47,621 +0.10(+0.13%)
Jan 24, 2024 75.59 75.68 74.84 74.84 42,289 -0.05(-0.07%)
Jan 23, 2024 75.16 75.31 74.58 74.89 36,649 -0.12(-0.16%)
Jan 22, 2024 75.24 75.43 74.75 75.01 126,920 +0.00(+0.00%)
Jan 19, 2024 74.53 75.12 74.16 75.01 206,672 +0.52(+0.70%)
Jan 18, 2024 74.28 74.50 73.67 74.49 53,780 +0.66(+0.89%)
Jan 17, 2024 73.79 73.90 73.42 73.83 46,240 -0.61(-0.81%)
Jan 16, 2024 74.31 74.55 74.06 74.44 44,686 -0.13(-0.18%)
Jan 12, 2024 75.25 75.37 74.45 74.57 71,024 -0.65(-0.86%)
Jan 11, 2024 75.03 75.32 74.41 75.22 46,026 +0.12(+0.16%)
Jan 10, 2024 74.65 75.24 74.65 75.10 304,217 +0.51(+0.68%)
Jan 09, 2024 74.10 74.66 74.10 74.59 109,766 -0.10(-0.13%)
Jan 08, 2024 73.58 74.74 73.58 74.69 82,123 +1.14(+1.55%)
Jan 05, 2024 73.22 74.07 73.22 73.55 70,613 +0.14(+0.19%)
Jan 04, 2024 73.46 74.01 73.36 73.41 33,318 -0.30(-0.41%)
Jan 03, 2024 74.43 74.51 73.65 73.71 252,594 -1.27(-1.69%)
Jan 02, 2024 75.33 75.41 74.72 74.98 346,509 -0.79(-1.04%)
Dec 29, 2023 76.06 76.28 75.61 75.77 59,367 -0.48(-0.63%)
Dec 28, 2023 76.39 76.44 76.18 76.25 37,493 -0.12(-0.16%)
Dec 27, 2023 76.24 76.47 76.19 76.37 73,819 +0.20(+0.26%)
Dec 26, 2023 76.03 76.27 75.88 76.17 38,394 +0.29(+0.38%)
Dec 22, 2023 75.95 76.31 75.57 75.88 23,333 -0.36(-0.47%)
Dec 21, 2023 75.94 76.25 75.57 76.24 48,353 +0.99(+1.32%)
Dec 20, 2023 76.31 76.69 75.25 75.25 88,376 -1.39(-1.81%)
Dec 19, 2023 76.20 76.66 76.20 76.64 36,141 +0.72(+0.95%)
Dec 18, 2023 75.55 76.08 75.55 75.92 37,357 +0.42(+0.56%)
Dec 15, 2023 75.31 75.60 75.23 75.50 33,453 +0.12(+0.16%)
Dec 14, 2023 75.17 75.66 74.84 75.38 153,711 +0.72(+0.96%)
Dec 13, 2023 73.54 74.66 73.17 74.66 35,420 +1.21(+1.64%)
Dec 12, 2023 73.17 73.46 72.94 73.45 18,435 +0.20(+0.27%)
Dec 11, 2023 72.87 73.34 72.87 73.25 24,619 +0.44(+0.60%)
Dec 08, 2023 72.25 72.92 72.25 72.82 110,976 +0.29(+0.40%)
Dec 07, 2023 72.28 72.58 72.12 72.53 21,168 +0.54(+0.75%)
Dec 06, 2023 72.38 72.55 71.95 71.99 120,951 +0.13(+0.18%)
Dec 05, 2023 71.72 72.34 71.58 71.86 32,624 -0.20(-0.28%)
Dec 04, 2023 71.68 72.29 71.68 72.06 63,309 -0.11(-0.15%)
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.