IYC - iShares U.S. Consumer Services ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2019221.73221.88219.28219.28219.2818,600
Sep 19, 2019223.30223.30221.49221.67221.6714,200
Sep 18, 2019222.87223.12221.14223.00223.0015,500
Sep 17, 2019221.90223.27221.61223.27223.2721,600
Sep 16, 2019223.25223.25221.74222.02222.0213,800
Sep 13, 2019224.86225.47224.42224.45224.4555,200
Sep 12, 2019224.54225.54223.95224.34224.34139,000
Sep 11, 2019222.97223.84222.27223.57223.5720,300
Sep 10, 2019223.02223.06222.01223.06223.0620,100
Sep 09, 2019223.87224.17222.90223.79223.7917,200
Sep 06, 2019223.05223.60222.68223.06223.0613,200
Sep 05, 2019221.46222.83221.46222.46222.4627,700
Sep 04, 2019218.35219.69217.55219.54219.5442,000
Sep 03, 2019217.33217.88216.32217.09217.0931,700
Aug 30, 2019220.03220.50218.00218.58218.5836,700
Aug 29, 2019218.51219.86218.08219.30219.3014,300
Aug 28, 2019213.81216.45213.54216.42216.4215,100
Aug 27, 2019215.70215.70213.79214.27214.2717,900
Aug 26, 2019213.95214.87212.90214.33214.3314,700
Aug 23, 2019216.31217.18211.46212.29212.2938,800
Aug 22, 2019217.84218.30216.35217.52217.5228,000
Aug 21, 2019217.35217.35216.57217.18217.1830,600
Aug 20, 2019214.92215.82214.49214.70214.7010,000
Aug 19, 2019215.40216.02215.01215.13215.1312,400
Aug 16, 2019211.48213.17211.48212.92212.9228,800
Aug 15, 2019210.90210.90208.44210.21210.2122,700
Aug 14, 2019212.78212.81209.43209.56209.5618,900
Aug 13, 2019212.33217.43212.20215.87215.8722,300
Aug 12, 2019214.51214.51212.17212.99212.9913,600
Aug 09, 2019216.59217.05214.67215.91215.9131,400
Aug 08, 2019214.96217.27214.70217.27217.2756,600
Aug 07, 2019210.77213.41209.20213.23213.2335,800
Aug 06, 2019211.86213.78210.63213.50213.5031,400
Aug 05, 2019213.24213.24209.35210.62210.62104,500
Aug 02, 2019217.13217.37215.33216.42216.4242,300
Aug 01, 2019220.20222.43217.36217.84217.8446,200
Jul 31, 2019222.41222.41217.98219.92219.9230,700
Jul 30, 2019222.79223.25222.55222.80222.8020,000
Jul 29, 2019224.73224.73223.70224.01224.0110,500
Jul 26, 2019223.59225.14223.54225.07225.0731,400
Jul 25, 2019223.38224.04223.18223.35223.3575,600
Jul 24, 2019221.94224.01221.94223.89223.8935,500
Jul 23, 2019222.35222.43221.11222.31222.3125,900
Jul 22, 2019222.17222.24221.12221.46221.4653,800
Jul 19, 2019224.70224.70221.70221.81221.8117,000
Jul 18, 2019223.26223.83222.29223.83223.8318,100
Jul 17, 2019226.87226.87224.88224.94224.9417,500
Jul 16, 2019226.77227.28226.33226.82226.8235,500
Jul 15, 2019227.15227.15226.00226.85226.8527,300
Jul 12, 2019225.07226.59225.07226.56226.5622,900
Jul 11, 2019224.31225.15224.11224.63224.6331,700
Jul 10, 2019223.71223.91222.40223.69223.6932,200
Jul 09, 2019221.58222.89221.58222.76222.7618,400
Jul 08, 2019222.35222.71221.85222.28222.2859,900
Jul 05, 2019221.63223.05221.17222.82222.8238,000
Jul 03, 2019220.87222.56220.87222.45222.45260,500
Jul 02, 2019219.62220.68219.34220.68220.6841,200
Jul 01, 2019220.12220.57218.57219.53219.53112,900
Jun 28, 2019217.19217.88217.08217.72217.7217,400
Jun 27, 2019216.10216.99215.84216.82216.8216,800
Jun 26, 2019216.23216.23215.42215.50215.508,900
Jun 25, 2019217.34217.34215.32215.67215.6733,700
Jun 24, 2019218.32218.34217.18217.23217.2342,300
Jun 21, 2019218.64219.51218.19218.19218.1913,300
Jun 20, 2019219.87219.87217.50219.21219.2117,600
Jun 19, 2019217.43218.29216.30218.15218.1531,000
Jun 18, 2019217.63219.00216.98217.14217.1422,700
Jun 17, 2019215.42216.26215.42215.89215.8928,400
Jun 17, 20190.46 Dividend
Jun 14, 2019215.48216.03215.13215.67215.2112,000
Jun 13, 2019214.25215.61214.25215.45214.9938,700
Jun 12, 2019213.17213.80213.17213.49213.0332,900
Jun 11, 2019214.74214.74212.97213.41212.9516,000
Jun 10, 2019212.97214.69212.93212.95212.5025,600
Jun 07, 2019209.80212.24209.80211.71211.2639,100
Jun 06, 2019208.13209.22207.15208.86208.4132,800
Jun 05, 2019208.02208.02206.16207.83207.3924,900
Jun 04, 2019203.99206.92203.99206.92206.4822,200
Jun 03, 2019203.69204.03201.27202.23201.8091,800
May 31, 2019204.24205.02203.76204.11203.6743,100
May 30, 2019206.30207.55205.79206.53206.0919,100
May 29, 2019206.18206.28204.64205.64205.2099,200
May 28, 2019208.96210.04207.40207.45207.0114,200
May 24, 2019209.10209.10208.04208.18207.749,700
May 23, 2019208.81208.81206.95207.99207.5532,700
May 22, 2019210.90211.80210.59210.74210.29117,500
May 21, 2019211.21212.31210.83211.87211.429,300
May 20, 2019210.22210.86209.52210.27209.8214,700
May 17, 2019211.17213.96211.17211.87211.4212,400
May 16, 2019211.80214.16211.80212.93212.4813,800
May 15, 2019208.22211.28208.22210.89210.4460,300
May 14, 2019208.80210.15207.92209.38208.9313,200
May 13, 2019209.69210.00206.98207.81207.37472,600
May 10, 2019212.74214.50209.81213.79213.3343,000
May 09, 2019212.36213.98211.15213.42212.9647,100
May 08, 2019213.62214.96213.00214.10213.6423,400
May 07, 2019215.66216.52212.51214.07213.6160,200
May 06, 2019214.49217.68214.49217.33216.8725,000
May 03, 2019216.98218.21216.69217.92217.46444,700
May 02, 2019215.48216.21213.63215.17214.71100,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...