iShares Dow Jones US Consumer Services Sector Index Fund Historical Stock Prices

(ETF)
IYC 
$138.17
*  
0.87
0.63%
Get IYC Alerts
*Delayed - data as of Jan. 26, 2015  -  Find a broker to begin trading IYC now


Community Rating:
 
 
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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  137.25  138.2299  137.15  138.17 382,426
01/23/2015 137.58 137.9 137.12 137.3 51,651
01/22/2015 135.47 137.55 135.39 137.4 70,668
01/21/2015 133.86 134.869 133.54 134.72 71,327
01/20/2015 134.89 135.04 132.65 133.86 100,836
01/16/2015 132.41 134.32 132.41 134.31 51,707
01/15/2015 134.59 134.59 132.87 132.87 66,469
01/14/2015 134.37 134.61 132.81 133.9499 80,742
01/13/2015 136.81 137.66 134.9 135.57 74,217
01/12/2015 136.52 136.64 135.1 135.51 64,632
01/09/2015 138.19 138.19 136.05 136.23 168,390
01/08/2015 136.89 137.79 136.73 137.69 170,523
01/07/2015 134.5 135.66 134.485 135.65 82,647
01/06/2015 134.69 135.29 132.6299 133.57 92,838
01/05/2015 136.59 136.59 134.36 134.63 108,647
01/02/2015 138.43 138.61 135.965 136.73 198,318
12/31/2014 138.65 139.2211 137.6401 137.76 45,410
12/30/2014 138.89 138.89 138.18 138.39 41,426
12/29/2014 138.09 138.8799 137.7 138.82 68,585
12/26/2014 138 138.28 137.814 138.01 64,148
12/24/2014 137.98 137.98 137.57 137.57 37,700
12/23/2014 137.71 138.04 137.42 137.72 54,630
12/22/2014 135.92 137 135.92 137 69,851
12/19/2014 135.53 136.06 135.1246 135.91 249,316
12/18/2014 134.48 135.2099 134.01 135.18 71,358
12/17/2014 131.41 133.1999 131.12 133.01 83,033
12/16/2014 133.55 133.55 130.8 130.81 183,250
12/15/2014 133.82 134.2699 131.876 132.78 58,950
12/12/2014 133.47 134.2899 133.12 133.12 38,412
12/11/2014 134.2 134.93 133.33 133.98 58,713
12/10/2014 134.52 134.52 132.46 132.48 24,965
12/09/2014 133.44 134.06 132.669 134.06 42,173
12/08/2014 134.75 135.36 133.9401 134.39 90,159
12/05/2014 135.07 135.17 134.76 135.1 134,743
12/04/2014 134.68 134.9199 133.98 134.72 152,515
12/03/2014 134.6 134.7008 134.1643 134.63 48,244
12/02/2014 134.92 134.92 134.14 134.56 324,661
12/01/2014 135.39 135.6 134.115 134.31 563,900
11/28/2014 134.98 135.99 134.87 135.71 41,220
11/26/2014 134 134 133.6 133.86 18,743
11/25/2014 133.83 133.83 133.14 133.55 76,947
11/24/2014 132.2 133.22 132.2 133.18 309,141
11/21/2014 133.33 133.33 131.8 132.01 68,111
11/20/2014 131.76 132.0401 131.1 131.679 24,277
11/19/2014 131.68 131.68 131.07 131.45 30,090
11/18/2014 130.83 131.3864 130.6 131.1 31,759
11/17/2014 131.01 131.01 130.507 130.58 20,555
11/14/2014 130.94 131.02 130.4586 130.95 28,998
11/13/2014 129.93 130.8541 129.93 130.565 19,870
11/12/2014 129.08 129.78 128.95 129.66 30,589
11/11/2014 129.24 129.24 128.55 129.17 16,558
11/10/2014 128.59 128.75 127.87 128.725 44,196
11/07/2014 128.58 128.6999 127.84 128.53 49,296
11/06/2014 127.29 128.61 127.29 128.5509 60,190
11/05/2014 128.2 128.2 126.86 127.4406 19,048
11/04/2014 127.72 127.72 126.37 127.02 25,235
11/03/2014 128.46 128.46 127.7 127.89 53,873
10/31/2014 127.84 128.21 127.43 127.62 29,541
10/30/2014 125.4 126.76 125.4 126.42 26,015
10/29/2014 126.27 126.31 125.17 125.7 34,949
10/28/2014 125.49 126.03 125.05 126 57,426
10/27/2014 124.51 125.15 124.32 124.94 79,387
10/24/2014 123.79 124.65 123.52 124.52 49,271
10/23/2014 123.77 124.8999 123.77 124.16 46,483
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?