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 )

79.88 -0.42 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Nov 28, 2008 8.753 8.782 8.670 8.773 216,197 +0.06(+0.70%)
Nov 26, 2008 8.184 8.731 8.182 8.712 760,981 +0.34(+4.11%)
Nov 25, 2008 8.368 8.420 8.099 8.368 899,776 +0.19(+2.36%)
Nov 24, 2008 7.862 8.326 7.742 8.175 1,054,028 +0.47(+6.08%)
Nov 21, 2008 7.516 7.716 7.177 7.707 1,113,863 +0.34(+4.64%)
Nov 20, 2008 7.643 7.904 7.359 7.365 634,215 -0.39(-4.97%)
Nov 19, 2008 8.142 8.311 7.729 7.751 480,123 -0.44(-5.32%)
Nov 18, 2008 8.193 8.326 7.939 8.186 283,566 -0.01(-0.13%)
Nov 17, 2008 8.329 8.445 8.191 8.197 330,464 -0.20(-2.40%)
Nov 14, 2008 8.558 8.843 8.390 8.399 893,435 -0.34(-3.86%)
Nov 13, 2008 8.353 8.736 7.884 8.736 1,058,363 +0.47(+5.72%)
Nov 12, 2008 8.534 8.617 8.241 8.263 548,680 -0.49(-5.58%)
Nov 11, 2008 8.860 8.928 8.589 8.751 362,704 -0.26(-2.94%)
Nov 10, 2008 9.397 9.397 8.869 9.016 1,004,956 -0.12(-1.27%)
Nov 07, 2008 9.051 9.180 8.965 9.132 699,423 +0.16(+1.83%)
Nov 06, 2008 9.379 9.379 8.939 8.968 250,763 -0.36(-3.83%)
Nov 05, 2008 9.705 9.784 9.324 9.324 161,647 -0.49(-4.97%)
Nov 04, 2008 9.823 9.856 9.607 9.813 283,735 +0.23(+2.45%)
Nov 03, 2008 9.714 9.760 9.519 9.578 259,065 -0.06(-0.61%)
Oct 31, 2008 9.432 9.826 9.333 9.637 344,083 +0.20(+2.13%)
Oct 30, 2008 9.259 9.554 9.182 9.436 1,005,828 +0.34(+3.70%)
Oct 29, 2008 8.972 9.517 8.957 9.099 503,364 -0.03(-0.29%)
Oct 28, 2008 8.530 9.130 8.219 9.125 534,636 +0.90(+10.91%)
Oct 27, 2008 8.523 8.609 8.123 8.228 651,242 -0.26(-3.04%)
Oct 24, 2008 7.724 8.677 7.724 8.486 909,142 -0.35(-3.96%)
Oct 23, 2008 8.909 8.955 8.364 8.836 1,033,313 -0.06(-0.64%)
Oct 22, 2008 8.998 9.187 8.674 8.893 432,491 -0.44(-4.74%)
Oct 21, 2008 9.659 9.659 9.309 9.335 323,473 -0.18(-1.91%)
Oct 20, 2008 9.359 9.535 9.222 9.517 998,848 +0.28(+3.06%)
Oct 17, 2008 9.202 9.528 8.950 9.235 1,482,631 +0.02(+0.26%)
Oct 16, 2008 8.668 9.268 8.442 9.211 2,110,436 +0.40(+4.57%)
Oct 15, 2008 9.475 9.491 8.788 8.808 2,140,128 -0.84(-8.71%)
Oct 14, 2008 10.61 10.61 9.416 9.648 1,028,567 -0.16(-1.65%)
Oct 13, 2008 9.791 9.819 9.322 9.810 429,653 +0.67(+7.38%)
Oct 10, 2008 8.285 9.197 8.285 9.136 778,054 -0.20(-2.13%)
Oct 09, 2008 9.944 9.961 9.146 9.335 995,184 -0.51(-5.22%)
Oct 08, 2008 9.574 10.16 9.517 9.850 1,390,161 -0.09(-0.86%)
Oct 07, 2008 10.52 10.82 9.894 9.935 796,699 -0.58(-5.48%)
Oct 06, 2008 10.60 10.66 9.933 10.51 1,598,953 -0.38(-3.50%)
Oct 03, 2008 11.36 11.36 10.88 10.89 765,974 -0.25(-2.28%)
Oct 02, 2008 11.35 11.51 11.09 11.15 833,092 -0.33(-2.90%)
Oct 01, 2008 11.58 11.61 11.46 11.48 1,050,263 -0.12(-1.02%)
Sep 30, 2008 11.69 11.69 11.32 11.60 401,629 +0.25(+2.18%)
Sep 29, 2008 12.16 12.16 11.20 11.35 656,642 -0.71(-5.91%)
Sep 26, 2008 11.64 12.06 11.45 12.06 0 +0.11(+0.95%)
Sep 25, 2008 11.89 12.06 11.83 11.95 286,221 +0.18(+1.49%)
Sep 24, 2008 11.93 11.93 11.75 11.77 206,078 -0.11(-0.90%)
Sep 23, 2008 11.93 12.17 11.84 11.88 762,667 -0.10(-0.80%)
Sep 22, 2008 12.56 12.90 11.98 11.98 1,961,174 -0.54(-4.30%)
Sep 19, 2008 109.44 18.43 12.49 12.52 0 +0.11(+0.91%)
Sep 18, 2008 11.83 12.40 11.79 12.40 1,326,877 +0.38(+3.16%)
Sep 17, 2008 12.40 12.44 12.01 12.02 654,513 -0.53(-4.19%)
Sep 16, 2008 12.30 12.63 12.30 12.55 622,085 +0.02(+0.16%)
Sep 15, 2008 12.41 12.79 12.41 12.53 853,318 -0.30(-2.35%)
Sep 12, 2008 12.74 12.88 12.71 12.83 390,875 -0.10(-0.78%)
Sep 11, 2008 12.50 12.94 12.50 12.93 361,667 +0.16(+1.29%)
Sep 10, 2008 12.81 12.88 12.64 12.77 386,612 -0.00(-0.03%)
Sep 09, 2008 13.08 13.17 12.76 12.77 500,691 -0.27(-2.05%)
Sep 08, 2008 13.08 13.22 12.78 13.04 992,506 +0.39(+3.10%)
Sep 05, 2008 12.52 12.67 12.37 12.65 0 +0.01(+0.10%)
Sep 04, 2008 12.91 12.91 12.63 12.63 542,143 -0.31(-2.42%)
Sep 03, 2008 12.90 13.00 12.82 12.95 336,371 +0.06(+0.44%)
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.