Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Consumer Services Ishares ETF (NY: IYC )

86.70 -0.17 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 10.63 10.76 10.53 10.56 843,037 +0.10(+0.95%)
Apr 29, 2009 10.25 10.64 10.25 10.47 791,472 +0.25(+2.42%)
Apr 28, 2009 10.09 10.37 10.09 10.22 709,737 -0.00(-0.05%)
Apr 27, 2009 10.16 10.35 10.13 10.22 1,201,653 -0.11(-1.10%)
Apr 24, 2009 10.24 10.45 10.20 10.34 1,371,147 +0.14(+1.35%)
Apr 23, 2009 10.28 10.32 10.05 10.20 1,723,525 -0.01(-0.09%)
Apr 22, 2009 10.06 10.42 10.06 10.21 826,422 +0.04(+0.37%)
Apr 21, 2009 9.972 10.20 9.946 10.17 570,549 +0.19(+1.85%)
Apr 20, 2009 10.10 10.19 9.953 9.986 490,521 -0.35(-3.37%)
Apr 17, 2009 10.31 10.38 10.21 10.33 568,344 +0.07(+0.69%)
Apr 16, 2009 10.15 10.32 9.998 10.26 1,323,392 +0.28(+2.83%)
Apr 15, 2009 9.846 9.986 9.839 9.981 764,923 +0.02(+0.21%)
Apr 14, 2009 10.01 10.07 9.903 9.960 863,463 -0.17(-1.71%)
Apr 13, 2009 10.10 10.18 10.02 10.13 557,934 +0.02(+0.16%)
Apr 09, 2009 10.05 10.15 9.922 10.12 875,172 +0.26(+2.65%)
Apr 08, 2009 9.697 9.882 9.694 9.856 1,284,636 +0.23(+2.34%)
Apr 07, 2009 9.770 9.780 9.615 9.630 659,373 -0.28(-2.82%)
Apr 06, 2009 9.917 9.953 9.794 9.910 558,014 -0.08(-0.76%)
Apr 03, 2009 9.931 10.00 9.841 9.986 642,101 +0.07(+0.67%)
Apr 02, 2009 9.680 10.05 9.680 9.920 987,756 +0.41(+4.34%)
Apr 01, 2009 9.189 9.554 9.189 9.507 3,048,911 +0.17(+1.83%)
Mar 31, 2009 9.343 9.490 9.234 9.336 512,699 +0.01(+0.10%)
Mar 30, 2009 9.514 9.514 9.205 9.326 267,953 -0.41(-4.22%)
Mar 26, 2009 9.538 9.768 9.530 9.737 741,661 +0.31(+3.27%)
Mar 25, 2009 9.398 9.597 9.186 9.428 728,923 +0.08(+0.80%)
Mar 24, 2009 9.277 9.488 9.277 9.353 490,824 -0.10(-1.03%)
Mar 23, 2009 9.206 9.462 9.190 9.450 547,361 +0.54(+6.09%)
Mar 20, 2009 9.130 9.173 8.808 8.908 443,180 -0.17(-1.91%)
Mar 19, 2009 9.107 9.239 9.010 9.081 506,779 -0.08(-0.83%)
Mar 18, 2009 8.884 9.294 8.884 9.156 943,446 +0.18(+2.06%)
Mar 17, 2009 8.739 8.974 8.673 8.972 569,991 +0.35(+4.04%)
Mar 16, 2009 8.839 8.865 8.623 8.623 783,470 -0.15(-1.73%)
Mar 13, 2009 8.794 8.806 8.623 8.775 0 +0.10(+1.15%)
Mar 12, 2009 8.351 8.715 8.288 8.675 728,659 +0.30(+3.54%)
Mar 11, 2009 8.431 8.528 8.310 8.379 1,231,262 +0.02(+0.26%)
Mar 10, 2009 7.941 8.381 7.941 8.358 719,272 +0.47(+5.92%)
Mar 09, 2009 7.931 8.154 7.865 7.891 1,732,367 -0.15(-1.86%)
Mar 06, 2009 8.178 8.192 7.848 8.040 0 -0.05(-0.64%)
Mar 05, 2009 8.199 8.343 8.076 8.092 546,239 -0.26(-3.12%)
Mar 04, 2009 8.260 8.467 8.197 8.353 665,055 +0.07(+0.89%)
Mar 02, 2009 8.370 8.512 8.246 8.279 1,514,467 -0.29(-3.35%)
Feb 27, 2009 8.391 8.934 8.384 8.566 0 +0.01(+0.08%)
Feb 26, 2009 8.884 8.884 8.545 8.559 582,213 -0.23(-2.62%)
Feb 25, 2009 8.768 8.908 8.637 8.789 809,362 -0.05(-0.54%)
Feb 24, 2009 8.614 8.900 8.571 8.836 915,319 +0.28(+3.30%)
Feb 23, 2009 8.882 8.886 8.520 8.554 426,861 -0.22(-2.54%)
Feb 20, 2009 8.654 8.865 8.630 8.777 650,095 -0.05(-0.56%)
Feb 19, 2009 8.898 9.021 8.815 8.827 365,696 +0.01(+0.11%)
Feb 18, 2009 8.846 8.974 8.716 8.818 525,102 -0.01(-0.16%)
Feb 17, 2009 9.076 9.076 8.768 8.832 430,962 -0.25(-2.72%)
Feb 13, 2009 9.185 9.235 9.078 9.078 1,599,443 -0.14(-1.52%)
Feb 12, 2009 9.052 9.235 8.953 9.218 1,093,895 +0.06(+0.62%)
Feb 11, 2009 9.216 9.235 9.085 9.161 154,706 +0.00(+0.03%)
Feb 10, 2009 9.434 9.493 9.102 9.159 2,554,458 -0.36(-3.81%)
Feb 09, 2009 9.521 9.552 9.412 9.521 643,910 -0.04(-0.42%)
Feb 06, 2009 9.289 9.626 9.289 9.562 193,161 +0.25(+2.70%)
Feb 05, 2009 9.045 9.356 9.045 9.311 551,040 +0.20(+2.19%)
Feb 04, 2009 9.228 9.358 9.085 9.111 500,333 -0.21(-2.26%)
Feb 03, 2009 9.130 9.370 9.028 9.322 582,913 +0.22(+2.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.