US Consumer Services Ishares ETF (NY: IYC )

57.71 +0.97 (+1.71%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 56.72 57.78 56.67 57.71 75,294 +0.97(+1.71%)
Jun 30, 2022 56.76 57.36 55.73 56.74 90,157 -0.75(-1.30%)
Jun 29, 2022 57.61 57.83 57.10 57.49 51,403 -0.25(-0.43%)
Jun 28, 2022 59.91 60.64 57.70 57.74 64,043 -1.95(-3.27%)
Jun 27, 2022 60.49 60.50 59.50 59.69 82,408 -0.60(-1.00%)
Jun 24, 2022 58.62 60.31 58.57 60.29 67,670 +2.10(+3.61%)
Jun 23, 2022 57.60 58.29 57.07 58.19 141,902 +0.92(+1.61%)
Jun 22, 2022 56.66 58.14 56.66 57.27 70,599 -0.07(-0.12%)
Jun 21, 2022 57.04 57.92 57.04 57.34 219,331 +1.12(+1.99%)
Jun 17, 2022 55.55 56.63 55.44 56.22 284,395 +0.64(+1.15%)
Jun 16, 2022 56.67 56.67 55.09 55.58 105,948 -2.54(-4.37%)
Jun 15, 2022 57.21 58.78 56.99 58.12 454,164 +1.43(+2.52%)
Jun 14, 2022 57.08 57.31 56.27 56.69 81,563 -0.16(-0.28%)
Jun 13, 2022 57.67 58.06 56.51 56.85 130,693 -2.72(-4.57%)
Jun 10, 2022 60.71 60.89 59.49 59.57 82,293 -2.25(-3.64%)
Jun 09, 2022 62.85 63.41 61.82 61.82 68,544 -1.37(-2.17%)
Jun 08, 2022 63.29 63.93 63.07 63.19 49,073 -0.42(-0.66%)
Jun 07, 2022 62.45 63.71 62.20 63.61 41,975 +0.05(+0.08%)
Jun 06, 2022 64.01 64.34 63.35 63.56 41,551 +0.35(+0.55%)
Jun 03, 2022 63.63 63.89 62.98 63.21 266,329 -1.44(-2.23%)
Jun 02, 2022 62.76 64.71 62.76 64.65 136,337 +1.86(+2.96%)
Jun 01, 2022 63.92 64.31 62.45 62.79 118,143 -0.81(-1.27%)
May 31, 2022 63.37 64.10 62.57 63.60 188,047 +0.17(+0.27%)
May 27, 2022 62.17 63.43 62.17 63.43 91,293 +1.81(+2.94%)
May 26, 2022 59.76 61.96 59.76 61.62 138,367 +2.60(+4.41%)
May 25, 2022 57.23 59.45 57.23 59.02 88,174 +1.46(+2.54%)
May 24, 2022 58.08 58.09 56.93 57.56 743,809 -1.52(-2.57%)
May 23, 2022 58.78 59.17 57.69 59.08 135,405 +0.58(+0.99%)
May 20, 2022 59.82 59.82 57.03 58.50 206,059 -0.66(-1.12%)
May 19, 2022 58.84 60.05 58.52 59.16 203,639 +0.05(+0.08%)
May 18, 2022 61.41 61.41 58.77 59.11 2,477,482 -3.92(-6.22%)
May 17, 2022 62.85 63.06 61.78 63.03 82,170 +1.20(+1.94%)
May 16, 2022 62.69 62.73 61.70 61.83 93,902 -1.03(-1.64%)
May 13, 2022 61.71 63.04 61.54 62.86 100,853 +2.23(+3.68%)
May 12, 2022 59.35 61.76 59.13 60.63 232,009 +0.49(+0.81%)
May 11, 2022 61.62 62.61 60.02 60.14 170,958 -1.80(-2.91%)
May 10, 2022 63.28 63.46 61.04 61.94 735,930 -0.17(-0.27%)
May 09, 2022 63.08 63.91 61.79 62.11 2,410,738 -2.27(-3.53%)
May 06, 2022 65.07 65.49 63.50 64.38 79,935 -1.21(-1.84%)
May 05, 2022 67.98 68.08 64.95 65.59 133,688 -3.31(-4.80%)
May 04, 2022 67.22 68.99 66.12 68.90 166,508 +1.69(+2.51%)
May 03, 2022 67.28 67.56 66.75 67.21 80,875 -0.26(-0.39%)
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.