Skip to main content

US Consumer Services Ishares ETF (NY: IYC )

80.88 -0.23 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 11.00 11.01 10.88 10.92 128,426 -0.13(-1.19%)
Aug 28, 2009 11.14 11.14 10.99 11.05 169,564 -0.01(-0.12%)
Aug 27, 2009 11.02 11.08 10.89 11.06 200,520 +0.03(+0.24%)
Aug 26, 2009 10.96 11.10 10.94 11.03 387,024 +0.05(+0.42%)
Aug 25, 2009 10.92 11.08 10.89 10.99 406,394 +0.13(+1.17%)
Aug 24, 2009 10.92 10.97 10.84 10.86 134,493 -0.04(-0.32%)
Aug 21, 2009 10.77 10.92 10.76 10.90 233,531 +0.19(+1.74%)
Aug 20, 2009 10.61 10.73 10.61 10.71 149,984 +0.08(+0.78%)
Aug 19, 2009 10.43 10.65 10.43 10.63 238,702 +0.11(+1.00%)
Aug 18, 2009 10.47 10.55 10.44 10.52 421,013 +0.08(+0.73%)
Aug 17, 2009 10.51 10.51 10.42 10.45 485,505 -0.28(-2.61%)
Aug 14, 2009 10.86 10.89 10.63 10.73 211,027 -0.13(-1.19%)
Aug 13, 2009 10.82 10.87 10.68 10.86 1,433,097 +0.06(+0.57%)
Aug 12, 2009 10.70 10.89 10.70 10.79 252,654 +0.09(+0.80%)
Aug 11, 2009 10.77 10.77 10.65 10.71 253,778 -0.09(-0.81%)
Aug 10, 2009 10.84 10.84 10.72 10.80 388,632 -0.04(-0.40%)
Aug 07, 2009 10.65 10.89 10.63 10.84 452,941 +0.27(+2.57%)
Aug 06, 2009 10.60 10.71 10.52 10.57 224,038 +0.00(+0.04%)
Aug 05, 2009 10.64 10.64 10.47 10.56 366,466 -0.04(-0.41%)
Aug 04, 2009 10.59 10.66 10.56 10.61 1,192,161 +0.01(+0.08%)
Aug 03, 2009 10.52 10.61 10.42 10.60 2,867,534 +0.18(+1.74%)
Jul 31, 2009 10.45 10.49 10.38 10.42 269,210 -0.03(-0.31%)
Jul 30, 2009 10.44 10.56 10.43 10.45 605,731 +0.11(+1.10%)
Jul 29, 2009 10.35 10.43 10.28 10.34 184,270 -0.03(-0.32%)
Jul 28, 2009 10.29 10.40 10.28 10.37 389,125 +0.02(+0.23%)
Jul 27, 2009 10.32 10.36 10.22 10.35 402,461 -0.01(-0.08%)
Jul 24, 2009 10.29 10.37 10.21 10.35 1,308,481 +0.03(+0.25%)
Jul 23, 2009 10.14 10.40 10.08 10.33 560,271 +0.16(+1.62%)
Jul 22, 2009 10.04 10.23 10.04 10.16 537,630 +0.07(+0.67%)
Jul 21, 2009 10.15 10.18 9.955 10.10 770,083 -0.02(-0.22%)
Jul 20, 2009 9.975 10.13 9.964 10.12 701,233 +0.18(+1.76%)
Jul 17, 2009 9.927 9.951 9.877 9.942 587,243 +0.02(+0.22%)
Jul 16, 2009 9.820 9.955 9.778 9.920 692,037 +0.09(+0.94%)
Jul 15, 2009 9.688 9.842 9.644 9.828 450,904 +0.24(+2.53%)
Jul 14, 2009 9.507 9.613 9.454 9.585 658,313 +0.09(+0.99%)
Jul 13, 2009 9.373 9.498 9.373 9.491 959,397 +0.17(+1.78%)
Jul 10, 2009 9.307 9.445 9.262 9.325 1,185,189 -0.05(-0.51%)
Jul 09, 2009 9.404 9.432 9.316 9.373 704,865 +0.02(+0.21%)
Jul 08, 2009 9.323 9.377 9.242 9.353 4,276,008 +0.08(+0.87%)
Jul 07, 2009 9.430 9.430 9.248 9.272 595,516 -0.18(-1.92%)
Jul 06, 2009 9.391 9.489 9.334 9.454 750,919 +0.02(+0.23%)
Jul 02, 2009 9.658 9.658 9.432 9.432 566,420 -0.31(-3.15%)
Jul 01, 2009 9.739 9.844 9.734 9.739 921,004 +0.04(+0.38%)
Jun 30, 2009 9.772 9.837 9.653 9.701 677,167 -0.07(-0.67%)
Jun 29, 2009 9.708 9.815 9.638 9.767 401,647 +0.08(+0.81%)
Jun 26, 2009 9.686 9.743 9.642 9.688 507,798 -0.04(-0.45%)
Jun 25, 2009 9.631 9.752 9.612 9.732 1,085,037 +0.26(+2.75%)
Jun 24, 2009 9.476 9.568 9.415 9.472 1,099,148 +0.04(+0.42%)
Jun 23, 2009 9.513 9.557 9.415 9.432 775,529 -0.08(-0.87%)
Jun 22, 2009 9.640 9.642 9.500 9.515 503,285 -0.21(-2.16%)
Jun 19, 2009 9.741 9.822 9.693 9.726 564,424 +0.06(+0.63%)
Jun 18, 2009 9.691 9.743 9.594 9.664 940,552 +0.01(+0.07%)
Jun 17, 2009 9.559 9.776 9.522 9.658 1,214,998 +0.10(+1.01%)
Jun 16, 2009 9.747 9.761 9.529 9.561 1,407,039 -0.16(-1.64%)
Jun 15, 2009 9.850 9.852 9.662 9.721 1,126,129 -0.23(-2.30%)
Jun 12, 2009 9.879 9.953 9.778 9.950 1,208,662 +0.02(+0.23%)
Jun 11, 2009 10.02 10.08 9.916 9.927 1,271,952 -0.07(-0.70%)
Jun 10, 2009 10.18 10.20 9.894 9.997 1,191,010 -0.10(-0.98%)
Jun 09, 2009 10.09 10.15 10.04 10.10 838,147 +0.05(+0.46%)
Jun 08, 2009 9.953 10.13 9.914 10.05 1,257,840 +0.03(+0.26%)
Jun 05, 2009 10.14 10.15 9.914 10.02 1,631,516 -0.03(-0.33%)
Jun 04, 2009 10.10 10.10 9.916 10.06 1,512,692 -0.04(-0.39%)
Jun 03, 2009 10.08 10.12 9.990 10.10 1,407,638 -0.08(-0.80%)
Jun 02, 2009 10.08 10.22 10.06 10.18 1,603,347 +0.05(+0.52%)
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.