IYC Historical Prices | iShares Dow Jones U.S. Consumer Stock

Dow

0.91% Nasdaq

0.87%

iShares Dow Jones US Consumer Services (IYC)

-NYSEArca

104.21 Jun 18, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	103.49	104.42	103.49	104.21	39,900	104.21
Jun 17, 2013	103.44	103.71	102.72	103.22	42,500	103.22
Jun 14, 2013	102.82	103.13	102.50	102.71	12,900	102.71
Jun 13, 2013	101.34	103.03	101.34	102.86	20,800	102.86
Jun 12, 2013	102.98	103.01	101.23	101.35	17,500	101.35
Jun 11, 2013	102.43	103.16	102.15	102.46	43,500	102.46
Jun 10, 2013	103.75	103.86	103.14	103.21	111,300	103.21
Jun 7, 2013	102.30	103.49	102.30	103.42	55,100	103.42
Jun 6, 2013	100.80	101.63	100.23	101.63	49,700	101.63
Jun 5, 2013	102.10	102.21	100.71	100.87	21,500	100.87
Jun 4, 2013	102.57	103.21	101.84	102.37	11,700	102.37
Jun 3, 2013	102.28	102.63	101.52	102.59	118,300	102.59
May 31, 2013	103.18	103.73	102.30	102.30	27,700	102.30
May 30, 2013	104.29	104.29	103.42	103.42	21,800	103.42
May 29, 2013	104.19	104.19	103.25	103.65	11,400	103.65
May 28, 2013	104.95	105.50	104.40	104.84	13,500	104.84
May 24, 2013	103.37	103.93	103.08	103.93	6,400	103.93
May 23, 2013	103.27	103.97	103.03	103.93	13,100	103.93
May 22, 2013	104.99	105.74	103.70	104.05	73,700	104.05
May 21, 2013	104.86	105.26	104.64	104.99	25,000	104.99
May 20, 2013	104.92	104.97	104.43	104.56	15,700	104.56
May 17, 2013	104.59	105.01	104.49	104.97	9,400	104.97
May 16, 2013	105.28	105.28	104.13	104.30	8,800	104.30
May 15, 2013	104.80	105.54	104.80	105.48	14,500	105.48
May 14, 2013	104.16	104.86	104.16	104.81	13,800	104.81
May 13, 2013	103.73	103.87	103.39	103.79	13,200	103.79
May 10, 2013	103.11	103.80	103.11	103.79	12,800	103.79
May 9, 2013	103.08	103.34	102.77	102.89	17,100	102.89
May 8, 2013	102.65	102.98	102.57	102.90	69,500	102.90
May 7, 2013	102.23	102.70	101.92	102.66	15,800	102.66
May 6, 2013	101.88	102.11	101.65	101.89	20,500	101.89
May 3, 2013	101.52	102.01	101.52	101.81	22,900	101.81
May 2, 2013	99.86	100.81	99.86	100.73	80,700	100.73
May 1, 2013	99.76	100.16	99.68	99.69	38,600	99.69
Apr 30, 2013	99.90	100.02	99.60	99.93	60,000	99.93
Apr 29, 2013	99.96	100.07	99.60	99.78	10,200	99.78
Apr 26, 2013	99.75	99.80	99.35	99.62	10,200	99.62
Apr 25, 2013	99.75	100.22	99.71	99.96	33,900	99.96
Apr 24, 2013	99.53	99.63	99.21	99.25	11,000	99.25
Apr 23, 2013	98.98	99.54	98.54	99.50	58,500	99.50
Apr 22, 2013	98.27	98.72	97.62	98.59	37,900	98.59
Apr 19, 2013	97.19	98.34	97.19	98.31	51,900	98.31
Apr 18, 2013	97.79	97.88	96.91	97.07	35,300	97.07
Apr 17, 2013	98.65	98.82	97.98	98.31	30,100	98.31
Apr 16, 2013	98.49	99.27	98.43	99.27	23,300	99.27
Apr 15, 2013	99.79	99.96	97.88	97.88	25,000	97.88
Apr 12, 2013	99.60	100.24	99.60	100.15	19,200	100.15
Apr 11, 2013	99.09	100.13	99.09	99.79	28,200	99.79
Apr 10, 2013	98.32	99.10	98.28	99.01	29,600	99.01
Apr 9, 2013	98.63	98.63	97.75	98.06	23,400	98.06
Apr 8, 2013	97.35	98.18	96.89	98.18	24,600	98.18
Apr 5, 2013	96.50	97.21	95.95	97.18	27,500	97.18
Apr 4, 2013	96.79	97.43	96.79	97.43	59,000	97.43
Apr 3, 2013	97.89	97.89	96.56	96.73	25,300	96.73
Apr 2, 2013	97.00	98.00	97.00	97.80	38,500	97.80
Apr 1, 2013	97.91	97.91	96.95	97.14	165,500	97.14
Mar 28, 2013	97.17	97.67	97.17	97.61	32,100	97.61
Mar 27, 2013	96.51	97.19	96.48	97.14	21,600	97.14
Mar 26, 2013	96.80	97.03	96.65	97.03	10,000	97.03
Mar 25, 2013	96.94	97.15	96.08	96.51	24,200	96.51
Mar 22, 2013	96.21	96.86	96.21	96.86	19,200	96.86
Mar 21, 2013	96.20	96.35	95.59	95.85	36,200	95.85
Mar 20, 2013	95.88	96.60	95.88	96.46	13,200	96.46
Mar 19, 2013	95.86	95.93	94.69	95.30	11,000	95.30
Mar 18, 2013	95.28	96.00	95.28	95.68	13,900	95.68
Mar 15, 2013	96.42	96.50	96.09	96.13	8,900	96.13
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On IYC

Quotes

Charts

News & Info

ETF

Analyst

iShares Dow Jones US Consumer Services (IYC)