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 (%)
Feb 28, 2003 9.478 9.487 9.430 9.485 30,856 +0.11(+1.19%)
Feb 27, 2003 9.333 9.390 9.274 9.373 15,639 +0.10(+1.12%)
Feb 26, 2003 9.286 9.319 9.222 9.269 24,938 -0.11(-1.16%)
Feb 25, 2003 9.097 9.378 9.014 9.378 32,124 +0.16(+1.77%)
Feb 24, 2003 9.392 9.392 9.203 9.215 136,104 -0.24(-2.53%)
Feb 21, 2003 9.274 9.504 9.274 9.454 27,051 +0.10(+1.04%)
Feb 20, 2003 9.381 9.411 9.298 9.357 118,351 -0.04(-0.48%)
Feb 19, 2003 9.475 9.499 9.302 9.402 10,567 -0.05(-0.50%)
Feb 18, 2003 9.404 9.548 9.404 9.449 44,381 +0.16(+1.68%)
Feb 14, 2003 9.061 9.293 9.037 9.293 44,381 +0.22(+2.37%)
Feb 13, 2003 9.132 9.165 8.943 9.078 210,919 -0.10(-1.08%)
Feb 12, 2003 9.239 9.272 9.165 9.177 103,557 -0.12(-1.27%)
Feb 11, 2003 9.392 9.461 9.279 9.295 54,949 +0.06(+0.61%)
Feb 10, 2003 9.262 9.298 9.179 9.239 144,558 -0.06(-0.69%)
Feb 07, 2003 9.463 9.463 9.227 9.302 114,124 -0.07(-0.73%)
Feb 06, 2003 9.392 9.447 9.310 9.371 52,835 -0.02(-0.23%)
Feb 05, 2003 9.463 9.586 9.369 9.392 99,753 -0.05(-0.50%)
Feb 04, 2003 9.428 9.475 9.369 9.440 543,573 -0.17(-1.72%)
Feb 03, 2003 9.688 9.742 9.593 9.605 109,475 +0.04(+0.37%)
Jan 31, 2003 9.499 9.674 9.499 9.570 270,941 +0.02(+0.20%)
Jan 30, 2003 9.712 9.768 9.475 9.551 381,684 -0.22(-2.20%)
Jan 29, 2003 9.534 9.842 9.487 9.766 129,341 +0.14(+1.45%)
Jan 28, 2003 9.558 9.683 9.558 9.627 65,093 +0.10(+1.02%)
Jan 27, 2003 9.653 9.733 9.499 9.530 267,982 -0.24(-2.45%)
Jan 24, 2003 9.936 9.941 9.686 9.768 112,011 -0.26(-2.62%)
Jan 23, 2003 9.889 10.03 9.809 10.03 190,630 +0.22(+2.24%)
Jan 22, 2003 9.889 9.965 9.783 9.811 68,897 -0.16(-1.59%)
Jan 21, 2003 10.24 10.24 9.915 9.970 107,362 -0.27(-2.66%)
Jan 17, 2003 10.24 10.30 10.18 10.24 52,412 -0.12(-1.16%)
Jan 16, 2003 10.34 10.45 10.27 10.36 234,167 +0.01(+0.14%)
Jan 15, 2003 10.41 10.42 10.29 10.35 215,992 -0.05(-0.52%)
Jan 14, 2003 10.43 10.48 10.36 10.40 66,361 -0.05(-0.50%)
Jan 13, 2003 10.58 10.58 10.39 10.45 54,949 -0.00(-0.02%)
Jan 10, 2003 10.29 10.50 10.29 10.46 40,577 +0.05(+0.48%)
Jan 09, 2003 10.22 10.41 10.22 10.41 336,034 +0.26(+2.54%)
Jan 08, 2003 10.24 10.29 10.13 10.15 29,165 -0.11(-1.04%)
Jan 07, 2003 10.27 10.34 10.20 10.26 48,608 -0.04(-0.44%)
Jan 06, 2003 10.13 10.33 10.08 10.30 89,186 +0.16(+1.61%)
Jan 03, 2003 10.13 10.21 10.07 10.14 26,206 -0.08(-0.81%)
Jan 02, 2003 10.01 10.27 9.972 10.22 27,051 +0.31(+3.15%)
Dec 31, 2002 9.818 9.936 9.740 9.908 220,218 +0.13(+1.33%)
Dec 30, 2002 9.700 9.866 9.631 9.778 434,942 +0.03(+0.32%)
Dec 27, 2002 9.913 9.913 9.700 9.747 187,672 -0.11(-1.13%)
Dec 26, 2002 9.880 10.04 9.858 9.858 35,505 -0.07(-0.69%)
Dec 24, 2002 9.866 9.936 9.851 9.927 23,670 +0.03(+0.29%)
Dec 23, 2002 9.877 10.02 9.877 9.899 229,518 -0.11(-1.09%)
Dec 20, 2002 10.04 10.05 9.936 10.01 183,445 +0.11(+1.08%)
Dec 19, 2002 9.866 10.10 9.844 9.901 676,296 -0.13(-1.34%)
Dec 18, 2002 10.15 10.15 9.925 10.04 158,084 -0.14(-1.35%)
Dec 17, 2002 10.24 10.25 10.13 10.17 85,382 -0.14(-1.38%)
Dec 16, 2002 10.10 10.31 10.10 10.31 218,528 +0.20(+2.01%)
Dec 13, 2002 10.20 10.24 10.05 10.11 79,887 -0.22(-2.13%)
Dec 12, 2002 10.32 10.36 10.21 10.33 34,237 +0.01(+0.07%)
Dec 11, 2002 10.29 10.35 10.20 10.32 46,072 -0.01(-0.11%)
Dec 10, 2002 10.17 10.34 10.11 10.34 70,165 +0.19(+1.89%)
Dec 09, 2002 10.35 10.35 10.14 10.14 437,901 -0.32(-3.10%)
Dec 06, 2002 10.30 10.53 10.30 10.47 41,423 +0.00(+0.00%)
Dec 05, 2002 10.55 10.55 10.40 10.47 92,990 -0.07(-0.63%)
Dec 04, 2002 10.26 10.63 10.25 10.54 1,071,929 +0.02(+0.16%)
Dec 03, 2002 10.76 10.76 10.49 10.52 106,939 -0.38(-3.45%)
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.