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 27, 2009 8.390 8.933 8.383 8.566 0 +0.01(+0.08%)
Feb 26, 2009 8.883 8.883 8.544 8.559 582,246 -0.23(-2.62%)
Feb 25, 2009 8.767 8.907 8.636 8.789 809,408 -0.05(-0.54%)
Feb 24, 2009 8.613 8.900 8.571 8.836 915,371 +0.28(+3.30%)
Feb 23, 2009 8.881 8.886 8.520 8.554 426,886 -0.22(-2.54%)
Feb 20, 2009 8.653 8.864 8.630 8.777 650,132 -0.05(-0.56%)
Feb 19, 2009 8.898 9.021 8.815 8.826 365,717 +0.01(+0.11%)
Feb 18, 2009 8.845 8.973 8.715 8.817 525,132 -0.01(-0.16%)
Feb 17, 2009 9.075 9.075 8.767 8.831 430,987 -0.25(-2.72%)
Feb 13, 2009 9.184 9.234 9.078 9.078 1,599,535 -0.14(-1.52%)
Feb 12, 2009 9.052 9.234 8.952 9.218 1,093,958 +0.06(+0.62%)
Feb 11, 2009 9.215 9.234 9.085 9.161 154,715 +0.00(+0.03%)
Feb 10, 2009 9.433 9.492 9.101 9.158 2,554,604 -0.36(-3.81%)
Feb 09, 2009 9.521 9.552 9.412 9.521 643,947 -0.04(-0.42%)
Feb 06, 2009 9.289 9.625 9.289 9.561 193,172 +0.25(+2.70%)
Feb 05, 2009 9.045 9.355 9.045 9.310 551,071 +0.20(+2.19%)
Feb 04, 2009 9.227 9.357 9.085 9.111 500,362 -0.21(-2.26%)
Feb 03, 2009 9.130 9.369 9.028 9.322 582,947 +0.22(+2.37%)
Feb 02, 2009 8.978 9.180 8.978 9.106 2,203,190 -0.03(-0.34%)
Jan 30, 2009 9.421 9.462 9.094 9.137 0 -0.26(-2.77%)
Jan 29, 2009 9.566 9.628 9.376 9.398 186,463 -0.28(-2.94%)
Jan 28, 2009 9.599 9.760 9.575 9.682 481,768 +0.28(+3.03%)
Jan 27, 2009 9.511 9.530 9.322 9.398 583,841 -0.01(-0.10%)
Jan 26, 2009 9.319 9.533 9.286 9.407 528,073 +0.08(+0.84%)
Jan 23, 2009 9.170 9.433 9.127 9.329 957,668 -0.05(-0.53%)
Jan 22, 2009 9.324 9.509 9.194 9.379 292,958 -0.05(-0.53%)
Jan 21, 2009 9.350 9.433 9.113 9.429 474,494 +0.21(+2.26%)
Jan 20, 2009 9.751 9.751 9.220 9.220 681,349 -0.49(-5.05%)
Jan 16, 2009 9.649 9.744 9.476 9.711 386,268 +0.13(+1.34%)
Jan 15, 2009 9.398 9.699 9.208 9.583 615,784 +0.18(+1.97%)
Jan 14, 2009 9.483 9.533 9.336 9.398 408,009 -0.27(-2.84%)
Jan 13, 2009 9.675 9.803 9.597 9.673 533,878 -0.04(-0.39%)
Jan 12, 2009 9.921 9.924 9.657 9.711 906,152 -0.21(-2.15%)
Jan 09, 2009 10.15 10.15 9.903 9.924 348,803 -0.23(-2.26%)
Jan 08, 2009 10.11 10.16 9.955 10.15 886,137 -0.08(-0.74%)
Jan 07, 2009 10.34 10.34 10.14 10.23 224,760 -0.25(-2.38%)
Jan 06, 2009 10.48 10.56 10.37 10.48 470,448 +0.10(+0.96%)
Jan 05, 2009 10.38 10.45 10.24 10.38 1,873,942 -0.00(-0.05%)
Jan 02, 2009 10.02 10.42 10.01 10.38 0 +0.34(+3.42%)
Jan 01, 2009 9.815 10.07 9.815 10.04 0 +0.00(+0.00%)
Dec 31, 2008 9.815 10.07 9.815 10.04 659,199 +0.22(+2.22%)
Dec 30, 2008 9.599 9.824 9.580 9.822 374,206 +0.27(+2.78%)
Dec 29, 2008 9.618 9.635 9.443 9.556 172,612 -0.10(-1.01%)
Dec 26, 2008 9.744 9.744 9.592 9.654 180,240 +0.03(+0.31%)
Dec 24, 2008 9.639 9.656 9.590 9.624 180,152 +0.04(+0.45%)
Dec 23, 2008 9.744 9.744 9.530 9.580 178,873 -0.14(-1.40%)
Dec 22, 2008 9.973 9.973 9.528 9.716 637,157 -0.21(-2.16%)
Dec 19, 2008 10.04 10.12 9.855 9.930 403,076 +0.00(+0.05%)
Dec 18, 2008 10.14 10.14 9.827 9.926 262,413 -0.13(-1.29%)
Dec 17, 2008 9.871 10.15 9.871 10.06 221,048 +0.06(+0.57%)
Dec 16, 2008 9.698 10.04 9.665 9.999 493,296 +0.45(+4.74%)
Dec 15, 2008 9.637 9.774 9.429 9.547 404,001 -0.11(-1.13%)
Dec 12, 2008 9.341 9.694 9.339 9.656 295,042 +0.04(+0.42%)
Dec 11, 2008 9.772 9.886 9.556 9.616 510,933 -0.28(-2.82%)
Dec 10, 2008 9.741 9.923 9.680 9.895 430,399 +0.21(+2.20%)
Dec 09, 2008 9.888 10.05 9.644 9.682 877,325 -0.28(-2.85%)
Dec 08, 2008 9.959 10.07 9.814 9.966 811,623 +0.20(+2.04%)
Dec 05, 2008 9.204 9.774 9.066 9.767 1,153,358 +0.41(+4.43%)
Dec 04, 2008 9.313 9.620 9.225 9.353 425,571 -0.00(-0.03%)
Dec 03, 2008 9.057 9.355 8.861 9.355 781,229 +0.30(+3.32%)
Dec 02, 2008 8.894 9.083 8.766 9.055 797,104 +0.27(+3.10%)
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.