iShares U.S. Consumer Services ETF Historical Stock Prices

(ETF)
IYC 
$145.91
*  
1.45
1%
Get IYC Alerts
*Delayed - data as of Mar. 2, 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 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  144.86  145.91  144.35  145.91 107,327
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
02/05/2015 140 140 139.25 139.99 97,174
02/04/2015 138.36 139.91 138.09 139.26 133,817
02/03/2015 136.57 138.29 136.21 138.29 82,472
02/02/2015 135.34 135.93 132.883 135.81 134,372
01/30/2015 136.3 136.88 134.79 134.92 83,477
01/29/2015 135.9 136.83 135.05 136.83 71,737
01/28/2015 138.11 138.11 135.46 135.48 70,431
01/27/2015 137.07 137.978 136.47 137.19 53,618
01/26/2015 137.26 138.2299 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
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?