Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 10.87 11.03 10.85 10.89 66,245 +0.10(+0.91%)
Jun 27, 2002 10.83 10.89 10.50 10.79 88,631 +0.09(+0.84%)
Jun 26, 2002 10.59 10.81 10.57 10.70 478,337 -0.20(-1.81%)
Jun 25, 2002 11.14 11.15 10.88 10.90 178,634 -0.06(-0.58%)
Jun 21, 2002 11.16 11.16 10.96 10.96 51,168 -0.33(-2.95%)
Jun 20, 2002 11.47 11.47 11.27 11.29 277,316 -0.15(-1.34%)
Jun 19, 2002 11.49 11.65 11.45 11.45 74,925 -0.15(-1.30%)
Jun 18, 2002 11.51 11.61 11.51 11.60 74,468 +0.05(+0.45%)
Jun 17, 2002 11.29 11.55 11.29 11.55 65,331 +0.30(+2.63%)
Jun 14, 2002 11.10 11.25 10.97 11.25 155,790 -0.13(-1.15%)
Jun 12, 2002 11.51 11.54 11.26 11.38 394,731 -0.14(-1.23%)
Jun 11, 2002 11.74 11.85 11.52 11.52 67,159 -0.15(-1.31%)
Jun 10, 2002 11.70 11.76 11.63 11.68 122,896 +0.07(+0.58%)
Jun 07, 2002 11.45 11.64 11.45 11.61 116,500 +0.01(+0.09%)
Jun 06, 2002 11.77 11.77 11.54 11.60 87,718 -0.18(-1.49%)
Jun 05, 2002 11.75 11.81 11.69 11.77 43,402 -0.23(-1.93%)
May 31, 2002 11.93 12.10 11.93 12.01 41,574 +0.02(+0.16%)
May 28, 2002 12.17 12.17 11.93 11.99 188,685 -0.23(-1.86%)
May 27, 2002 12.26 12.28 12.17 12.21 57,108 +0.00(+0.00%)
May 24, 2002 12.26 12.28 12.17 12.21 57,108 +0.00(+0.00%)
May 23, 2002 12.18 12.22 12.06 12.21 34,721 +0.12(+1.00%)
May 22, 2002 12.04 12.16 11.97 12.09 63,504 -0.02(-0.18%)
May 21, 2002 12.47 12.47 12.12 12.12 8,877,340 -0.29(-2.36%)
May 20, 2002 12.49 12.49 12.37 12.41 55,280 -0.08(-0.61%)
May 17, 2002 12.37 12.50 12.35 12.49 2,420,012 +0.12(+0.94%)
May 16, 2002 12.38 12.43 12.33 12.37 456,864,800 +0.07(+0.53%)
May 15, 2002 12.32 12.46 12.30 12.30 1,111,552 +0.01(+0.11%)
May 14, 2002 12.21 12.29 12.17 12.29 274,575 +0.33(+2.76%)
May 13, 2002 11.82 11.96 11.80 11.96 148,024 +0.12(+1.02%)
May 10, 2002 12.00 12.05 11.82 11.84 71,270 -0.16(-1.30%)
May 09, 2002 12.08 12.10 11.99 11.99 58,935 -0.17(-1.42%)
May 08, 2002 12.14 12.17 12.04 12.17 68,072 +0.22(+1.81%)
May 07, 2002 11.93 11.99 11.88 11.95 531,333 +0.10(+0.83%)
May 06, 2002 12.08 12.13 11.85 11.85 464,174 -0.25(-2.10%)
May 03, 2002 12.15 12.17 12.01 12.11 233,914 -0.06(-0.52%)
May 02, 2002 12.22 12.26 12.14 12.17 124,724 -0.04(-0.34%)
May 01, 2002 12.03 12.22 11.91 12.21 107,820 +0.19(+1.60%)
Apr 30, 2002 11.94 12.07 11.94 12.02 299,703 +0.08(+0.66%)
Apr 29, 2002 12.10 12.14 11.94 11.94 65,331 -0.22(-1.80%)
Apr 26, 2002 12.38 12.38 12.13 12.16 88,174 -0.19(-1.52%)
Apr 25, 2002 12.24 12.35 12.24 12.35 106,449 +0.05(+0.44%)
Apr 24, 2002 12.42 12.49 12.29 12.29 568,796 -0.08(-0.67%)
Apr 23, 2002 12.30 12.44 12.30 12.38 100,053 +0.01(+0.05%)
Apr 22, 2002 12.52 12.52 12.34 12.37 929,263 -0.15(-1.22%)
Apr 19, 2002 12.52 12.55 12.48 12.52 28,782 +0.06(+0.46%)
Apr 18, 2002 12.50 12.52 12.33 12.47 28,325 +0.03(+0.21%)
Apr 17, 2002 12.56 12.56 12.41 12.44 868,043 -0.09(-0.72%)
Apr 16, 2002 12.47 12.54 12.44 12.53 40,204 +0.17(+1.40%)
Apr 15, 2002 12.42 12.42 12.33 12.36 90,459 -0.09(-0.70%)
Apr 12, 2002 12.36 12.44 12.31 12.44 307,013 +0.16(+1.34%)
Apr 11, 2002 12.48 12.48 12.25 12.28 79,037 -0.25(-1.96%)
Apr 10, 2002 12.41 12.52 12.40 12.52 72,641 +0.10(+0.83%)
Apr 09, 2002 12.41 12.47 12.37 12.42 191,426 +0.07(+0.53%)
Apr 08, 2002 12.16 12.36 12.13 12.36 123,810 +0.11(+0.86%)
Apr 05, 2002 12.21 12.30 12.15 12.25 47,970 +0.09(+0.76%)
Apr 04, 2002 12.04 12.19 12.04 12.16 49,798 +0.12(+1.00%)
Apr 03, 2002 12.16 12.23 11.96 12.04 450,468 -0.09(-0.72%)
Apr 02, 2002 12.25 12.25 12.13 12.13 80,408 -0.20(-1.60%)
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.