ISHARES U.S. CONSUMER SERVICES ETF (NY: IYC)
135.18 USD  +2.17 (+1.63%)
Official Closing Price  /  Updated: 4:15 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 17, 2014 131.41 133.20 131.12 133.01 83,033 +2.20(+1.68%)
Dec 16, 2014 130.80 130.81 183,250 -1.97(-1.48%)
Dec 15, 2014 133.82 134.27 131.88 132.78 58,950 -0.34(-0.26%)
Dec 12, 2014 133.47 134.29 133.12 133.12 38,412 -0.86(-0.64%)
Dec 11, 2014 134.20 134.93 133.33 133.98 58,713 +1.50(+1.13%)
Dec 10, 2014 134.52 134.52 132.46 132.48 24,965 -1.58(-1.18%)
Dec 09, 2014 133.44 134.06 132.67 134.06 42,173 -0.33(-0.25%)
Dec 08, 2014 134.75 135.36 133.94 134.39 90,159 -0.71(-0.53%)
Dec 05, 2014 135.07 135.17 134.76 135.10 134,743 +0.38(+0.28%)
Dec 04, 2014 134.68 134.92 133.98 134.72 152,515 +0.09(+0.07%)
Dec 03, 2014 134.60 134.70 134.16 134.63 48,244 +0.07(+0.05%)
Dec 02, 2014 134.92 134.92 134.14 134.56 324,661 +0.25(+0.19%)
Dec 01, 2014 135.39 135.60 134.12 134.31 563,900 -1.40(-1.03%)
Nov 28, 2014 134.98 135.99 134.87 135.71 41,220 +1.85(+1.38%)
Nov 26, 2014 133.86 133.86 133.86 0 +0.31(+0.23%)
Nov 25, 2014 133.83 133.83 133.14 133.55 76,947 +0.37(+0.28%)
Nov 24, 2014 132.20 133.22 132.20 133.18 309,141 +1.17(+0.89%)
Nov 21, 2014 133.33 133.33 131.80 132.01 68,111 +0.33(+0.25%)
Nov 20, 2014 131.76 132.04 131.10 131.68 24,277 +0.23(+0.17%)
Nov 19, 2014 131.68 131.68 131.07 131.45 30,090 +0.35(+0.27%)
Nov 18, 2014 130.83 131.39 130.60 131.10 31,759 +0.52(+0.40%)
Nov 17, 2014 131.01 131.01 130.51 130.58 20,555 -0.37(-0.28%)
Nov 14, 2014 130.94 131.02 130.46 130.95 28,998 +0.38(+0.29%)
Nov 13, 2014 129.93 130.85 129.93 130.57 19,870 +0.90(+0.70%)
Nov 12, 2014 129.08 129.78 128.95 129.66 30,589 +0.49(+0.38%)
Nov 11, 2014 129.24 129.24 128.55 129.17 16,558 +0.44(+0.35%)
Nov 10, 2014 128.59 128.75 127.87 128.73 44,196 +0.20(+0.15%)
Nov 07, 2014 128.58 128.70 127.84 128.53 49,296 -0.02(-0.02%)
Nov 06, 2014 127.29 128.61 127.29 128.55 60,190 +1.11(+0.87%)
Nov 05, 2014 128.20 128.20 126.86 127.44 19,048 +0.42(+0.33%)
Nov 04, 2014 127.72 127.72 126.37 127.02 25,235 -0.87(-0.68%)
Nov 03, 2014 128.46 128.46 127.70 127.89 53,873 +0.27(+0.21%)
Oct 31, 2014 127.84 128.21 127.43 127.62 29,541 +1.20(+0.95%)
Oct 30, 2014 125.40 126.76 125.40 126.42 26,015 +0.72(+0.57%)
Oct 29, 2014 126.27 126.27 125.17 125.70 34,949 -0.30(-0.24%)
Oct 28, 2014 125.49 126.03 125.05 126.00 57,426 +1.06(+0.85%)
Oct 27, 2014 124.51 125.15 124.52 124.94 79,387 +0.42(+0.34%)
Oct 24, 2014 123.79 124.65 123.52 124.52 49,271 +0.36(+0.29%)
Oct 23, 2014 123.77 124.90 123.77 124.16 46,483 +1.49(+1.21%)
Oct 22, 2014 124.42 122.67 122.67 55,025 -1.02(-0.82%)
Oct 21, 2014 121.98 123.92 121.98 123.69 75,031 +2.40(+1.98%)
Oct 20, 2014 119.41 121.39 119.41 121.29 48,269 +1.98(+1.66%)
Oct 17, 2014 119.21 120.20 118.98 119.31 107,395 +1.23(+1.04%)
Oct 16, 2014 115.84 118.83 115.84 118.08 29,399 -0.16(-0.14%)
Oct 15, 2014 117.53 118.78 115.01 118.24 167,530 -0.97(-0.81%)
Oct 14, 2014 119.00 120.05 118.76 119.21 72,372 +0.94(+0.79%)
Oct 13, 2014 120.91 120.91 118.27 118.27 97,047 -2.80(-2.31%)
Oct 10, 2014 121.93 122.80 121.05 121.07 42,299 -0.85(-0.70%)
Oct 09, 2014 123.97 124.05 121.92 121.92 109,949 -2.43(-1.95%)
Oct 08, 2014 122.68 124.51 122.08 124.35 86,738 +1.83(+1.49%)
Oct 07, 2014 123.62 123.69 122.45 122.52 218,728 -1.57(-1.27%)
Oct 06, 2014 125.84 125.84 124.00 124.09 33,688 -0.76(-0.61%)
Oct 03, 2014 123.92 125.11 123.78 124.85 67,252 +1.87(+1.52%)
Oct 02, 2014 122.64 123.30 121.30 122.98 116,966 +0.34(+0.28%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here

ISHARES U.S. CONSUMER SERVICES ETF (IYC) Historical Stock Prices

Welcome to the ISHARES U.S. CONSUMER SERVICES ETF historical stock prices page. Here you can search stock prices for ISHARES U.S. CONSUMER SERVICES ETF by Month, Year or specify a specific date range. The table is historical stock prices are displayed by Date, Open Price, High Price, Low Price, and Close Price. Use the scroll bar to scroll down the page and click on the Download button in the bottom right hand corner should you wish to download any of the ISHARES U.S. CONSUMER SERVICES ETF Historical Stock Prices.

More Historical Stock Prices for ISHARES U.S. CONSUMER SERVICES ETF

Researchers have found that some of the biggest price deviations from random walks result from seasonal and temporal patterns. The historical stock prices for ISHARES U.S. CONSUMER SERVICES ETF (IYC) are no exception to this rule. In particular, returns in January significantly exceed those in other months (January effect) and on Mondays stock prices go down more than on any other day. Observers have noted these effects in many different markets for more than half a century, but without succeeding in giving a completely satisfactory explanation for their persistence. Stock Analysisuses most of the anomalies to extract information on future price movements from historical data. The Stocknod stock alertsand stock signalsuse this same concept to identify optimal entry and exit points. But some economists, for example Eugene Fama, argue that most of these patterns occur accidentally, rather than as a result of irrational or inefficient behavior of investors: the huge amount of data available to researchers for analysis allegedly causes the fluctuations.