iShares US Consumer Services $118.36

up +0.30


17/4/2014 06:40 PM  |  NYSEARCA : IYC
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYC historical data

Date Open High Low Close Volume
7/1/201172.5373.9072.5374.2033,180
6/30/201172.5373.0172.5372.9542,224
6/29/201172.1572.4771.9572.36245,675
6/28/201171.1871.9571.0971.9124,433
6/27/201170.2271.1270.0070.87343,008
6/24/201170.9971.0770.0670.137,051
6/23/201170.2271.1770.0871.1240,048
6/22/201171.3271.5370.9570.958,960
6/21/201170.6071.5670.4271.5536,938
6/20/201169.8670.4669.8570.3241,812
6/17/201170.2070.2469.6469.7511,877
6/16/201169.2869.7168.9169.3815,154
6/15/201169.8270.1769.2669.3459,248
6/14/201169.8470.5269.8470.2645,033
6/13/201169.5269.8469.0969.3377,368
6/10/201170.3870.3869.3569.3813,500
6/9/201170.1870.8570.1870.6013,212
6/8/201170.3570.5970.0070.1318,349
6/7/201170.6771.1870.5370.5336,790
6/6/201171.1671.1970.3870.3816,353
6/3/201171.2871.7571.1571.2119,327
6/2/201172.2472.4171.7072.0912,660
6/1/201173.4473.5772.2172.2234,795
5/31/201173.9373.9373.3773.6610,300
5/27/201173.2173.5173.1473.3319,212
5/26/201172.4573.2372.4573.117,179
5/25/201172.2172.7772.1972.5793,447
5/24/201173.1573.1572.4972.574,377
5/23/201172.7673.2672.7172.9813,296
5/20/201174.1374.1373.3773.5941,319
5/19/201174.3774.3773.9174.2117,223
5/18/201173.3974.1173.1574.06229,742
5/17/201172.9673.4372.9473.3120,497
5/16/201173.9773.9773.1973.1926,815
5/13/201174.6374.6473.9774.1711,087
5/12/201173.7574.6373.5874.5733,089
5/11/201174.3374.3473.5573.9718,701
5/10/201173.6774.5273.6774.4324,691
5/9/201173.2373.6273.2373.4763,771
5/6/201173.8373.9873.1073.1941,528
5/5/201172.9973.7472.6773.127,581
5/4/201173.5173.5172.8773.148,861
5/3/201173.5473.7773.2173.4719,386
5/2/201173.8974.1873.6473.7310,782
4/29/201173.5073.7073.4473.5213,428
4/28/201173.2773.5473.2373.4618,038
4/27/201172.6073.4072.6073.3314,757
4/26/201172.4972.7072.2572.5124,689
4/25/201172.3572.3972.1472.266,322
4/21/201172.3872.3872.0272.3214,693
4/20/201171.9472.1971.8372.0014,469
4/19/201170.8971.0070.5771.0021,309
4/18/201170.8670.8670.0170.8175,516
4/15/201171.0471.4770.8671.415,683
4/14/201170.5770.9970.3570.9115,694
4/13/201171.2271.3570.7171.0011,699
4/12/201170.6271.1070.6270.9158,788
4/11/201171.2471.2570.8470.9714,354
4/8/201171.5371.5370.7371.006,217
4/7/201171.4171.6770.9871.3615,908
4/6/201171.9171.9171.2871.5216,844
4/5/201170.9671.7470.9671.489,892
4/4/201171.3271.3271.0271.178,794
4/1/201170.9471.4570.8171.0713,235
3/31/201170.5470.7270.3770.6129,923
3/30/201170.3870.9270.3770.8611,131
3/29/201169.4170.1169.4170.075,649
3/28/201170.1370.1969.4769.4744,752
3/25/201170.0870.5170.0870.1321,098
3/24/201169.3970.2569.3970.1629,161
3/23/201168.5569.2668.2169.2610,338
3/22/201169.3569.3568.6968.7534,069
3/21/201168.7369.3368.7369.2614,134
3/18/201168.7268.7368.0868.2533,213
3/17/201168.9268.9267.9768.0321,854
3/16/201168.3868.8067.5067.8643,038
3/15/201167.6869.1967.6868.8879,936
3/14/201169.7569.9068.9969.49114,922
3/11/201169.6370.4269.5170.2515,635
3/10/201169.8170.4269.6769.9720,612
3/9/201170.2470.6770.0770.5812,732
3/8/201169.9470.5169.5470.3718,677
3/7/201170.8070.8369.4269.8218,150
3/4/201170.8370.9369.9970.4023,227
3/3/201170.7371.0370.4070.918,121
3/2/201169.6570.0369.4669.7818,098
3/1/201170.8870.8869.6369.64100,417
2/28/201170.6670.8670.3370.8024,509
2/25/201170.0270.4869.9970.4124,011
2/24/201169.2869.7568.9869.7470,815
2/23/201170.2870.6468.8269.5032,760
2/22/201171.3471.4670.2870.4541,672
2/18/201171.9372.2071.7972.1746,491
2/17/201171.4772.0071.4771.967,471
2/16/201171.4971.9071.4071.7335,872
2/15/201170.9571.3870.9271.2613,098
2/14/201171.4371.4370.9671.1618,658
2/11/201170.5671.4670.4671.4414,661
2/10/201170.3370.8270.2570.80119,764
2/9/201170.2270.8270.2270.63507,386
Trading Center