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 (%)
Oct 31, 2003 11.91 11.91 11.85 11.89 479,251 +0.03(+0.26%)
Oct 30, 2003 11.85 11.93 11.85 11.86 426,254 -0.02(-0.17%)
Oct 29, 2003 11.84 11.90 11.80 11.88 275,946 +0.07(+0.59%)
Oct 28, 2003 11.71 11.81 11.71 11.81 79,951 +0.18(+1.58%)
Oct 27, 2003 11.60 11.67 11.58 11.62 79,037 +0.13(+1.16%)
Oct 24, 2003 11.47 11.54 11.38 11.49 644,179 -0.09(-0.77%)
Oct 23, 2003 11.43 11.58 11.43 11.58 528,592 +0.04(+0.36%)
Oct 22, 2003 11.63 11.63 11.49 11.54 179,547 -0.14(-1.24%)
Oct 21, 2003 11.68 11.73 11.65 11.68 106,906 +0.02(+0.21%)
Oct 20, 2003 11.62 11.67 11.61 11.66 47,970 -0.02(-0.15%)
Oct 17, 2003 11.83 11.83 11.65 11.68 133,861 -0.10(-0.86%)
Oct 16, 2003 11.74 11.84 11.73 11.78 407,523 +0.04(+0.35%)
Oct 15, 2003 11.84 11.84 11.72 11.73 213,812 -0.09(-0.74%)
Oct 14, 2003 11.72 11.82 11.71 11.82 157,618 +0.13(+1.09%)
Oct 13, 2003 11.73 11.73 11.69 11.69 83,606 +0.07(+0.60%)
Oct 10, 2003 11.66 11.68 11.60 11.62 66,702 -0.01(-0.11%)
Oct 09, 2003 11.65 11.74 11.59 11.64 375,542 +0.15(+1.33%)
Oct 08, 2003 11.49 11.50 11.47 11.48 96,855 -0.07(-0.57%)
Oct 07, 2003 11.40 11.55 11.40 11.55 128,379 +0.10(+0.90%)
Oct 06, 2003 11.39 11.44 11.39 11.45 94,571 +0.10(+0.87%)
Oct 03, 2003 11.46 11.50 11.35 11.35 252,189 +0.12(+1.05%)
Oct 02, 2003 11.23 11.28 11.18 11.23 126,551 +0.05(+0.45%)
Oct 01, 2003 11.01 11.16 11.00 11.18 497,068 +0.23(+2.08%)
Sep 30, 2003 10.97 11.00 10.84 10.95 357,268 -0.02(-0.16%)
Sep 29, 2003 10.98 10.98 10.83 10.97 1,965,432 +0.02(+0.14%)
Sep 26, 2003 11.05 11.05 10.94 10.96 259,956 -0.11(-0.97%)
Sep 25, 2003 11.15 11.18 11.06 11.06 59,849 -0.08(-0.69%)
Sep 24, 2003 11.32 11.32 11.16 11.14 84,976 -0.25(-2.15%)
Sep 23, 2003 11.32 11.38 11.27 11.38 195,538 +0.12(+1.11%)
Sep 22, 2003 11.24 11.26 11.19 11.26 90,916 -0.15(-1.29%)
Sep 19, 2003 11.41 11.45 11.38 11.41 78,580 -0.07(-0.59%)
Sep 18, 2003 11.43 11.48 11.43 11.47 2,519,152 +0.08(+0.73%)
Sep 17, 2003 11.40 11.43 11.38 11.39 85,433 -0.02(-0.17%)
Sep 16, 2003 11.24 11.41 11.30 11.41 91,372 +0.17(+1.48%)
Sep 15, 2003 11.26 11.28 11.20 11.24 70,814 +0.04(+0.35%)
Sep 12, 2003 11.18 11.25 11.10 11.20 181,832 -0.04(-0.35%)
Sep 11, 2003 11.12 11.29 11.12 11.24 394,731 +0.12(+1.10%)
Sep 10, 2003 11.23 11.27 11.12 11.12 153,963 -0.17(-1.47%)
Sep 09, 2003 11.38 11.40 11.26 11.29 80,408 -0.21(-1.83%)
Sep 08, 2003 11.48 11.70 11.45 11.50 2,622,404 +0.04(+0.31%)
Sep 05, 2003 11.58 11.58 11.45 11.46 102,337 -0.16(-1.34%)
Sep 04, 2003 11.57 11.63 11.56 11.62 96,855 +0.06(+0.51%)
Sep 03, 2003 11.59 11.62 11.56 11.56 139,800 +0.02(+0.15%)
Sep 02, 2003 11.47 11.58 11.38 11.54 146,196 +0.13(+1.15%)
Aug 29, 2003 11.32 11.48 11.32 11.41 144,369 +0.06(+0.54%)
Aug 28, 2003 11.27 11.37 11.22 11.35 174,979 +0.13(+1.17%)
Aug 27, 2003 11.21 11.26 11.19 11.22 181,375 +0.00(+0.00%)
Aug 26, 2003 11.16 11.22 11.05 11.22 125,180 +0.08(+0.73%)
Aug 25, 2003 11.16 11.18 11.09 11.14 107,363 -0.05(-0.43%)
Aug 22, 2003 11.38 11.39 11.18 11.18 172,238 -0.13(-1.16%)
Aug 21, 2003 11.25 11.33 11.23 11.32 227,975 +0.12(+1.06%)
Aug 20, 2003 11.18 11.24 11.15 11.20 174,522 -0.01(-0.06%)
Aug 19, 2003 11.20 11.21 11.12 11.20 202,847 +0.04(+0.39%)
Aug 18, 2003 11.11 11.17 11.10 11.16 140,714 +0.12(+1.07%)
Aug 15, 2003 11.04 11.04 11.04 11.04 8,223 +0.05(+0.48%)
Aug 14, 2003 10.92 11.05 10.89 10.99 98,225 +0.05(+0.44%)
Aug 13, 2003 11.04 11.04 10.92 10.94 59,392 -0.07(-0.66%)
Aug 12, 2003 10.91 11.01 10.88 11.01 156,247 +0.13(+1.23%)
Aug 11, 2003 10.85 10.92 10.77 10.88 73,098 +0.06(+0.53%)
Aug 08, 2003 10.80 10.84 10.78 10.82 66,702 +0.12(+1.08%)
Aug 07, 2003 10.70 10.73 10.61 10.71 79,494 +0.11(+1.08%)
Aug 06, 2003 10.56 10.69 10.53 10.59 97,312 +0.00(+0.00%)
Aug 05, 2003 10.70 10.73 10.57 10.59 64,417 -0.23(-2.10%)
Aug 04, 2003 10.81 10.85 10.66 10.82 164,471 +0.01(+0.06%)
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.