IYC - iShares U.S. Consumer Services ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 2019208.81208.74207.06207.99207.9932,742
May 22, 2019210.90211.80210.59210.74210.74117,500
May 21, 2019211.21212.31210.83211.87211.879,300
May 20, 2019210.22210.86209.52210.27210.2714,700
May 17, 2019211.17213.96211.17211.87211.8712,400
May 16, 2019211.80214.16211.80212.93212.9313,800
May 15, 2019208.22211.28208.22210.89210.8960,300
May 14, 2019208.80210.15207.92209.38209.3813,200
May 13, 2019209.69210.00206.98207.81207.81472,600
May 10, 2019212.74214.50209.81213.79213.7943,000
May 09, 2019212.36213.98211.15213.42213.4247,100
May 08, 2019213.62214.96213.00214.10214.1023,400
May 07, 2019215.66216.52212.51214.07214.0760,200
May 06, 2019214.49217.68214.49217.33217.3325,000
May 03, 2019216.98218.21216.69217.92217.92444,700
May 02, 2019215.48216.21213.63215.17215.17100,700
May 01, 2019217.73218.33215.60215.60215.6021,600
Apr 30, 2019217.38217.52215.68217.28217.2814,500
Apr 29, 2019218.28218.28217.35217.72217.7221,100
Apr 26, 2019216.71217.78216.07217.78217.7813,700
Apr 25, 2019216.94217.26215.58216.30216.3010,800
Apr 24, 2019216.74217.27216.43216.45216.4513,800
Apr 23, 2019214.65216.97214.65216.61216.6118,200
Apr 22, 2019213.97214.59213.75214.32214.3210,400
Apr 18, 2019214.89214.89213.75214.59214.59107,400
Apr 17, 2019214.97215.22214.37214.56214.5615,600
Apr 16, 2019214.17214.46213.60214.17214.1717,900
Apr 15, 2019212.54213.24211.99213.21213.2113,500
Apr 12, 2019212.32212.62212.08212.48212.4819,600
Apr 11, 2019210.67210.97210.48210.90210.9019,900
Apr 10, 2019210.00210.52209.72210.52210.528,500
Apr 09, 2019209.87210.02209.21209.47209.4730,500
Apr 08, 2019209.56210.46209.56210.46210.469,000
Apr 05, 2019209.16210.13209.16209.98209.9811,000
Apr 04, 2019207.47208.59207.47208.59208.594,900
Apr 03, 2019207.28208.06206.86207.45207.4513,300
Apr 02, 2019206.60206.60205.84206.20206.2015,300
Apr 01, 2019206.13206.74205.73206.60206.6025,100
Mar 29, 2019204.38204.69203.84204.31204.3118,700
Mar 28, 2019203.12203.93202.75203.56203.5617,500
Mar 27, 2019203.06204.06201.60202.61202.6184,500
Mar 26, 2019203.27204.38202.36203.01203.0122,500
Mar 25, 2019201.36203.04201.07202.21202.2121,000
Mar 22, 2019204.69204.69201.79201.79201.799,600
Mar 21, 2019202.78205.69202.78205.52205.5212,700
Mar 20, 2019202.69203.81201.57203.13203.1315,400
Mar 20, 20190.342 Dividend
Mar 19, 2019203.41204.92202.50202.83202.4917,700
Mar 18, 2019201.64203.01201.64202.75202.419,000
Mar 15, 2019201.21201.84200.53201.58201.249,500
Mar 14, 2019200.53200.76200.07200.36200.0210,900
Mar 13, 2019200.23201.33200.23200.68200.3421,300
Mar 12, 2019199.43199.86198.84199.63199.2910,800
Mar 11, 2019196.98199.29196.98199.22198.8811,600
Mar 08, 2019195.79196.46195.00196.46196.1320,000
Mar 07, 2019199.42199.42196.72197.19196.8632,700
Mar 06, 2019200.93201.03199.80199.99199.6510,300
Mar 05, 2019200.90201.39200.64200.96200.6215,100
Mar 04, 2019201.96201.96199.01200.39200.0518,700
Mar 01, 2019201.42201.61200.36201.11200.7721,700
Feb 28, 2019199.83200.63199.59200.00199.6619,200
Feb 27, 2019200.52200.63199.51200.37200.037,000
Feb 26, 2019199.98201.12199.87200.74200.4023,300
Feb 25, 2019202.35202.35200.60200.60200.2612,000
Feb 22, 2019200.69201.39200.69201.31200.978,100
Feb 21, 2019199.91200.35199.22200.09199.7515,000
Feb 20, 2019200.73200.73199.79200.28199.9439,000
Feb 19, 2019199.45201.26199.45200.76200.4218,300
Feb 15, 2019199.32200.04199.11199.66199.3212,200
Feb 14, 2019196.73198.95195.99198.13197.8013,300
Feb 13, 2019198.03198.44197.42198.11197.7814,500
Feb 12, 2019196.16197.44196.16197.36197.0316,500
Feb 11, 2019195.71195.71194.54194.79194.4612,200
Feb 08, 2019194.60195.08193.66195.08194.7564,200
Feb 07, 2019195.69196.12194.27195.88195.5517,500
Feb 06, 2019197.95197.95196.53196.81196.4881,700
Feb 05, 2019196.63198.09196.63197.71197.3826,600
Feb 04, 2019194.53196.21194.53196.21195.8839,300
Feb 01, 2019195.37196.17194.40194.70194.37124,100
Jan 31, 2019194.78197.71194.78197.17196.8431,900
Jan 30, 2019193.27195.01192.39194.39194.0615,900
Jan 29, 2019192.78192.78190.90191.63191.3131,800
Jan 28, 2019192.18192.90191.16192.90192.5720,200
Jan 25, 2019194.17194.37193.45193.79193.4624,300
Jan 24, 2019191.60192.43191.13192.23191.9154,000
Jan 23, 2019191.84192.42189.55191.61191.2930,400
Jan 22, 2019193.06193.14189.40190.81190.4957,400
Jan 18, 2019194.35195.10193.36194.34194.0136,500
Jan 17, 2019191.23193.50191.23192.95192.6254,400
Jan 16, 2019192.09193.22191.84191.87191.5525,000
Jan 15, 2019190.19192.09190.19191.85191.5340,800
Jan 14, 2019189.23190.90188.52189.64189.3233,500
Jan 11, 2019190.28191.15190.04190.96190.6414,900
Jan 10, 2019189.12191.09188.32191.03190.7154,500
Jan 09, 2019190.72191.69189.92191.09190.7758,700
Jan 08, 2019190.72190.89188.15190.49190.1747,200
Jan 07, 2019185.82189.53185.82188.54188.2245,100
Jan 04, 2019181.77186.23181.70185.15184.8468,200
Jan 03, 2019180.73181.66178.71178.94178.6490,400
Jan 02, 2019177.72182.68177.72182.12181.81181,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...