Quantcast

Dow Jones U.S. Consumer Services Index Historical Stock Prices

(ETF)
IYC 
$202.7471
*  
1.1671
0.58%
Get IYC Alerts
*Delayed - data as of Mar. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

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.
16:00 202.56 203.0089 201.64 202.7471 8,969
03/18/2019 201.64 203.0089 201.64 202.7471 8,969
03/15/2019 201.21 201.84 200.53 201.58 9,512
03/14/2019 200.53 200.76 200.07 200.36 10,936
03/13/2019 200.23 201.33 200.23 200.68 21,258
03/12/2019 199.43 199.8607 198.84 199.63 10,818
03/11/2019 196.98 199.29 196.98 199.22 11,563
03/08/2019 195.79 196.46 195 196.46 20,024
03/07/2019 199.42 199.42 196.72 197.19 32,718
03/06/2019 200.93 201.0308 199.797 199.99 10,307
03/05/2019 200.9 201.3932 200.6409 200.9571 15,116
03/04/2019 201.96 201.96 199.01 200.39 18,689
03/01/2019 201.42 201.61 200.3619 201.11 21,742
02/28/2019 199.83 200.6299 199.59 200 19,175
02/27/2019 200.52 200.6307 199.51 200.3721 7,002
02/26/2019 199.98 201.119 199.8713 200.74 23,290
02/25/2019 202.35 202.35 200.6033 200.6033 12,032
02/22/2019 200.69 201.39 200.69 201.3096 8,055
02/21/2019 199.91 200.35 199.222 200.09 14,988
02/20/2019 200.73 200.73 199.79 200.28 39,017
02/19/2019 199.45 201.26 199.45 200.7552 18,311
02/15/2019 199.32 200.044 199.11 199.66 12,226
02/14/2019 196.73 198.95 195.99 198.13 13,320
02/13/2019 198.03 198.44 197.421 198.1117 14,467
02/12/2019 196.16 197.44 196.16 197.36 16,487
02/11/2019 195.71 195.71 194.54 194.79 12,202
02/08/2019 194.6 195.08 193.66 195.08 64,177
02/07/2019 195.69 196.1201 194.27 195.88 17,498
02/06/2019 197.95 197.95 196.53 196.81 81,713
02/05/2019 196.63 198.09 196.63 197.7119 26,563
02/04/2019 194.53 196.21 194.53 196.21 39,300
02/01/2019 195.37 196.17 194.4 194.7 124,103
01/31/2019 194.78 197.71 194.78 197.1673 31,860
01/30/2019 193.2745 195.0112 192.39 194.39 15,888
01/29/2019 192.78 192.78 190.9035 191.63 31,824
01/28/2019 192.18 192.9 191.16 192.9 20,190
01/25/2019 194.17 194.37 193.45 193.79 24,268
01/24/2019 191.6 192.43 191.13 192.23 53,988
01/23/2019 191.84 192.415 189.55 191.61 30,433
01/22/2019 193.06 193.14 189.4 190.81 57,364
01/18/2019 194.35 195.099 193.3595 194.34 36,470
01/17/2019 191.23 193.5 191.23 192.95 54,402
01/16/2019 192.09 193.22 191.84 191.87 25,038
01/15/2019 190.19 192.09 190.19 191.8499 40,775
01/14/2019 189.23 190.9007 188.5216 189.64 33,487
01/11/2019 190.28 191.145 190.04 190.96 14,897
01/10/2019 189.12 191.09 188.32 191.03 54,454
01/09/2019 190.72 191.69 189.92 191.09 58,665
01/08/2019 190.72 190.89 188.1531 190.49 47,240
01/07/2019 185.82 189.53 185.82 188.54 45,146
01/04/2019 181.77 186.23 181.7011 185.15 68,201
01/03/2019 180.73 181.66 178.7068 178.94 90,405
01/02/2019 177.72 182.68 177.72 182.12 181,608
12/31/2018 180.49 181.11 178.9 180.9 190,233
12/28/2018 179.34 181.38 177.2316 178.68 99,326
12/27/2018 175.31 178.42 171.65 178.42 160,323
12/26/2018 169.21 177.71 169.21 177.69 138,128
12/24/2018 170.15 171.96 168.1 168.12 95,519
12/21/2018 176.94 178.7 171.14 171.66 79,409
12/20/2018 180.06 180.53 174.36 176.72 80,849
12/19/2018 184.44 186.94 180.12 180.95 82,880
12/18/2018 184.91 185.77 183.1 184.54 99,388
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for IYC



Research Brokers before you trade

Want to trade FX?

Smart Portfolio