iShares U.S. Consumer Services ETF Historical Stock Prices

(ETF)
IYC 
$142.6301
*  
0.4699
0.33%
Get IYC Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading IYC now


Community Rating:
View:    IYC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-FEB-2015 TO 06-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  142.89  143.39  142.11  142.6301 55,762
05/06/2015 143.39 143.39 142.11 142.6301 56,162
05/05/2015 144.87 144.87 143.07 143.1 53,115
05/04/2015 145.22 145.64 144.77 144.83 37,275
05/01/2015 143.06 144.64 143.06 144.64 54,411
04/30/2015 143.81 144.52 142.06 142.7 196,297
04/29/2015 145.18 145.18 143.594 144.1 40,954
04/28/2015 145.78 145.97 144.584 145.64 55,755
04/27/2015 147.8 147.81 145.7801 145.96 32,606
04/24/2015 146.37 147.57 146.37 147.26 104,190
04/23/2015 144.51 146.1335 144.51 145.54 33,846
04/22/2015 144.81 144.98 143.9406 144.75 44,098
04/21/2015 144.5 144.81 144.0901 144.49 52,142
04/20/2015 143.54 144.2 143.42 144 34,566
04/17/2015 144.02 144.11 142.188 142.76 38,353
04/16/2015 144.74 145.17 144.64 144.91 60,349
04/15/2015 145.49 145.61 144.71 144.77 32,378
04/14/2015 145.02 145.24 144.1401 144.91 55,261
04/13/2015 146.18 146.25 145.1894 145.24 25,396
04/10/2015 145.71 145.93 145.47 145.93 82,100
04/09/2015 145.42 145.65 144.51 145.44 42,614
04/08/2015 144.34 145.32 144.34 145.32 388,611
04/07/2015 144.95 145.19 144.01 144.01 79,172
04/06/2015 143.54 145.21 143.4 144.84 65,789
04/02/2015 143.42 144.48 143.1 144.31 49,403
04/01/2015 143.88 143.88 142.55 143.27 101,960
03/31/2015 144.63 145.53 144.2 144.2 63,808
03/30/2015 144.68 145.21 144.36 144.94 91,429
03/27/2015 142.63 143.55 142.63 143.44 35,200
03/26/2015 142.27 143.2048 141.7812 142.4501 65,805
03/25/2015 146.7 146.7 143.28 143.28 90,446
03/24/2015 147.23 147.23 146.3201 146.3201 29,460
03/23/2015 147.72 147.84 146.934 146.934 74,982
03/20/2015 146.63 147.51 146.624 147.34 104,922
03/19/2015 145.9 146.2388 145.5499 145.97 29,676
03/18/2015 144.67 146.38 143.74 146 57,760
03/17/2015 145.07 145.41 144.6 145.11 40,486
03/16/2015 144.45 145.56 144.44 145.52 116,620
03/13/2015 144.62 144.69 143.0568 143.81 40,548
03/12/2015 142.02 144.56 142.02 144.55 81,314
03/11/2015 142.38 142.53 141.72 141.81 170,993
03/10/2015 143.72 143.72 142.12 142.14 66,382
03/09/2015 144.17 144.46 143.66 144.37 51,028
03/06/2015 144.47 144.86 143.39 143.67 35,993
03/05/2015 145.44 145.44 144.85 145.24 54,815
03/04/2015 145.64 145.64 144.44 144.92 38,181
03/03/2015 145.98 145.98 144.85 145.73 82,455
03/02/2015 144.35 145.91 144.35 145.91 107,327
02/27/2015 144.81 145.04 144.37 144.46 100,530
02/26/2015 144.84 145.15 144.44 144.78 84,926
02/25/2015 144.64 145.4299 144.5699 145.09 40,610
02/24/2015 144.52 144.8 144 144.65 84,072
02/23/2015 144 144.75 143.655 144.02 50,536
02/20/2015 142.6 143.97 142.1201 143.97 63,799
02/19/2015 143.24 143.44 142.75 142.91 45,132
02/18/2015 142.77 142.95 142.385 142.95 61,144
02/17/2015 142.86 142.86 142.0976 142.76 51,932
02/13/2015 142.15 142.85 142.094 142.85 81,526
02/12/2015 141.27 142.12 140.79 142.08 128,534
02/11/2015 140.75 141.145 140.29 140.9 84,295
02/10/2015 139.64 140.84 139.3 140.73 135,434
02/09/2015 139.12 139.31 138.4842 138.9 36,573
02/06/2015 140.72 140.72 139.32 139.68 69,407
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?