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 (%)
Feb 27, 2009 7.749 8.250 7.742 7.911 0 +0.01(+0.08%)
Feb 26, 2009 8.204 8.204 7.891 7.904 630,446 -0.21(-2.62%)
Feb 25, 2009 8.097 8.226 7.976 8.117 876,412 -0.04(-0.54%)
Feb 24, 2009 7.955 8.220 7.915 8.160 991,147 +0.26(+3.30%)
Feb 23, 2009 8.202 8.206 7.868 7.900 462,224 -0.21(-2.54%)
Feb 20, 2009 7.992 8.187 7.970 8.106 703,951 -0.05(-0.56%)
Feb 19, 2009 8.217 8.331 8.141 8.152 395,992 +0.01(+0.11%)
Feb 18, 2009 8.169 8.287 8.049 8.143 568,604 -0.01(-0.16%)
Feb 17, 2009 8.382 8.382 8.097 8.156 466,665 -0.23(-2.72%)
Feb 13, 2009 8.482 8.528 8.384 8.384 1,731,947 -0.13(-1.52%)
Feb 12, 2009 8.360 8.528 8.268 8.513 1,184,518 +0.05(+0.62%)
Feb 11, 2009 8.511 8.528 8.390 8.460 167,522 +0.00(+0.03%)
Feb 10, 2009 8.712 8.767 8.406 8.458 2,766,079 -0.33(-3.81%)
Feb 09, 2009 8.793 8.822 8.692 8.793 697,254 -0.04(-0.42%)
Feb 06, 2009 8.579 8.889 8.579 8.830 209,163 +0.23(+2.70%)
Feb 05, 2009 8.353 8.640 8.353 8.598 596,690 +0.18(+2.19%)
Feb 04, 2009 8.522 8.642 8.390 8.414 541,783 -0.19(-2.26%)
Feb 03, 2009 8.432 8.653 8.338 8.609 631,204 +0.20(+2.37%)
Feb 02, 2009 8.292 8.478 8.292 8.410 2,385,574 -0.03(-0.34%)
Jan 30, 2009 8.701 8.738 8.399 8.438 0 -0.24(-2.77%)
Jan 29, 2009 8.835 8.892 8.659 8.679 201,899 -0.26(-2.94%)
Jan 28, 2009 8.865 9.014 8.843 8.942 521,650 +0.26(+3.03%)
Jan 27, 2009 8.784 8.802 8.609 8.679 632,173 -0.01(-0.10%)
Jan 26, 2009 8.607 8.804 8.576 8.688 571,788 +0.07(+0.84%)
Jan 23, 2009 8.469 8.712 8.430 8.616 1,036,945 -0.05(-0.53%)
Jan 22, 2009 8.611 8.782 8.491 8.662 317,210 -0.05(-0.53%)
Jan 21, 2009 8.635 8.712 8.417 8.708 513,774 +0.19(+2.26%)
Jan 20, 2009 9.005 9.005 8.515 8.515 737,753 -0.45(-5.05%)
Jan 16, 2009 8.911 8.999 8.751 8.968 418,244 +0.12(+1.34%)
Jan 15, 2009 8.679 8.957 8.504 8.850 666,760 +0.17(+1.97%)
Jan 14, 2009 8.758 8.804 8.622 8.679 441,785 -0.25(-2.84%)
Jan 13, 2009 8.935 9.054 8.863 8.933 578,074 -0.04(-0.39%)
Jan 12, 2009 9.163 9.165 8.918 8.968 981,165 -0.20(-2.15%)
Jan 09, 2009 9.373 9.373 9.145 9.165 377,677 -0.21(-2.26%)
Jan 08, 2009 9.340 9.386 9.194 9.377 959,493 -0.07(-0.74%)
Jan 07, 2009 9.548 9.548 9.367 9.448 243,367 -0.23(-2.38%)
Jan 06, 2009 9.677 9.754 9.581 9.677 509,393 +0.09(+0.96%)
Jan 05, 2009 9.588 9.647 9.461 9.585 2,029,071 -0.00(-0.05%)
Jan 02, 2009 9.253 9.620 9.244 9.590 0 +0.32(+3.42%)
Jan 01, 2009 9.064 9.301 9.064 9.272 0 +0.00(+0.00%)
Dec 31, 2008 9.064 9.301 9.064 9.272 713,769 +0.20(+2.22%)
Dec 30, 2008 8.865 9.073 8.848 9.071 405,183 +0.25(+2.78%)
Dec 29, 2008 8.883 8.898 8.721 8.826 186,901 -0.09(-1.01%)
Dec 26, 2008 8.999 8.999 8.858 8.916 195,161 +0.03(+0.31%)
Dec 24, 2008 8.902 8.918 8.857 8.888 195,065 +0.04(+0.45%)
Dec 23, 2008 8.999 8.999 8.802 8.848 193,681 -0.14(-1.52%)
Dec 22, 2008 9.222 9.222 8.811 8.984 689,044 -0.20(-2.16%)
Dec 19, 2008 9.286 9.362 9.113 9.183 435,901 +0.00(+0.05%)
Dec 18, 2008 9.380 9.380 9.087 9.179 283,783 -0.12(-1.29%)
Dec 17, 2008 9.128 9.387 9.128 9.299 239,049 +0.05(+0.57%)
Dec 16, 2008 8.968 9.283 8.938 9.246 533,468 +0.42(+4.74%)
Dec 15, 2008 8.911 9.038 8.719 8.828 436,902 -0.10(-1.13%)
Dec 12, 2008 8.638 8.964 8.635 8.929 319,069 +0.04(+0.42%)
Dec 11, 2008 9.036 9.141 8.837 8.892 552,541 -0.26(-2.82%)
Dec 10, 2008 9.008 9.176 8.951 9.150 465,449 +0.20(+2.20%)
Dec 09, 2008 9.143 9.292 8.918 8.953 948,771 -0.26(-2.85%)
Dec 08, 2008 9.209 9.310 9.075 9.216 877,719 +0.18(+2.04%)
Dec 05, 2008 8.511 9.038 8.384 9.032 1,247,283 +0.38(+4.43%)
Dec 04, 2008 8.611 8.896 8.530 8.649 460,228 -0.00(-0.03%)
Dec 03, 2008 8.375 8.651 8.193 8.651 844,849 +0.28(+3.32%)
Dec 02, 2008 8.224 8.399 8.106 8.373 862,017 +0.25(+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.