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 (%)
Aug 31, 2009 10.99 11.01 10.88 10.92 128,433 -0.13(-1.19%)
Aug 28, 2009 11.14 11.14 10.99 11.05 169,574 -0.01(-0.12%)
Aug 27, 2009 11.02 11.08 10.89 11.06 200,531 +0.03(+0.24%)
Aug 26, 2009 10.96 11.10 10.94 11.03 387,046 +0.05(+0.42%)
Aug 25, 2009 10.92 11.08 10.89 10.99 406,417 +0.13(+1.17%)
Aug 24, 2009 10.92 10.97 10.83 10.86 134,501 -0.04(-0.32%)
Aug 21, 2009 10.77 10.92 10.76 10.90 233,544 +0.19(+1.74%)
Aug 20, 2009 10.61 10.73 10.60 10.71 149,993 +0.08(+0.78%)
Aug 19, 2009 10.43 10.65 10.43 10.63 238,716 +0.11(+1.00%)
Aug 18, 2009 10.46 10.55 10.44 10.52 421,037 +0.08(+0.73%)
Aug 17, 2009 10.51 10.51 10.42 10.45 485,533 -0.28(-2.61%)
Aug 14, 2009 10.86 10.89 10.63 10.73 211,039 -0.13(-1.19%)
Aug 13, 2009 10.82 10.87 10.68 10.85 1,433,180 +0.06(+0.57%)
Aug 12, 2009 10.70 10.89 10.70 10.79 252,669 +0.09(+0.80%)
Aug 11, 2009 10.77 10.77 10.65 10.71 253,792 -0.09(-0.81%)
Aug 10, 2009 10.83 10.84 10.72 10.80 388,654 -0.04(-0.40%)
Aug 07, 2009 10.65 10.89 10.62 10.84 452,967 +0.27(+2.57%)
Aug 06, 2009 10.60 10.71 10.52 10.57 224,051 +0.00(+0.04%)
Aug 05, 2009 10.64 10.64 10.47 10.56 366,487 -0.04(-0.41%)
Aug 04, 2009 10.59 10.66 10.56 10.61 1,192,229 +0.01(+0.08%)
Aug 03, 2009 10.52 10.60 10.42 10.60 2,867,699 +0.18(+1.74%)
Jul 31, 2009 10.45 10.49 10.38 10.42 269,225 -0.03(-0.31%)
Jul 30, 2009 10.44 10.56 10.43 10.45 605,766 +0.11(+1.10%)
Jul 29, 2009 10.35 10.43 10.28 10.34 184,280 -0.03(-0.32%)
Jul 28, 2009 10.29 10.39 10.28 10.37 389,148 +0.02(+0.23%)
Jul 27, 2009 10.32 10.36 10.22 10.34 402,484 -0.01(-0.08%)
Jul 24, 2009 10.29 10.37 10.21 10.35 1,308,556 +0.03(+0.25%)
Jul 23, 2009 10.14 10.40 10.08 10.33 560,303 +0.16(+1.62%)
Jul 22, 2009 10.04 10.23 10.04 10.16 537,661 +0.07(+0.67%)
Jul 21, 2009 10.15 10.18 9.955 10.09 770,127 -0.02(-0.22%)
Jul 20, 2009 9.975 10.13 9.964 10.12 701,273 +0.18(+1.76%)
Jul 17, 2009 9.926 9.950 9.876 9.942 587,276 +0.02(+0.22%)
Jul 16, 2009 9.819 9.955 9.778 9.920 692,077 +0.09(+0.94%)
Jul 15, 2009 9.688 9.841 9.643 9.828 450,930 +0.24(+2.53%)
Jul 14, 2009 9.506 9.612 9.454 9.585 658,351 +0.09(+0.99%)
Jul 13, 2009 9.373 9.497 9.373 9.491 959,452 +0.17(+1.78%)
Jul 10, 2009 9.307 9.445 9.261 9.324 1,185,258 -0.05(-0.51%)
Jul 09, 2009 9.403 9.432 9.316 9.373 704,905 +0.02(+0.21%)
Jul 08, 2009 9.322 9.377 9.241 9.353 4,276,254 +0.08(+0.87%)
Jul 07, 2009 9.429 9.429 9.248 9.272 595,550 -0.18(-1.92%)
Jul 06, 2009 9.390 9.489 9.333 9.454 750,962 +0.02(+0.23%)
Jul 02, 2009 9.657 9.657 9.432 9.432 566,452 -0.31(-3.15%)
Jul 01, 2009 9.738 9.843 9.734 9.738 921,057 +0.04(+0.38%)
Jun 30, 2009 9.771 9.837 9.653 9.701 677,206 -0.07(-0.67%)
Jun 29, 2009 9.707 9.815 9.637 9.767 401,670 +0.08(+0.81%)
Jun 26, 2009 9.686 9.742 9.642 9.688 507,828 -0.04(-0.45%)
Jun 25, 2009 9.631 9.751 9.611 9.732 1,085,099 +0.26(+2.75%)
Jun 24, 2009 9.475 9.567 9.414 9.471 1,099,212 +0.04(+0.42%)
Jun 23, 2009 9.513 9.556 9.415 9.432 775,573 -0.08(-0.87%)
Jun 22, 2009 9.640 9.642 9.500 9.515 503,314 -0.21(-2.16%)
Jun 19, 2009 9.740 9.821 9.692 9.725 564,456 +0.06(+0.63%)
Jun 18, 2009 9.690 9.742 9.594 9.664 940,606 +0.01(+0.07%)
Jun 17, 2009 9.559 9.775 9.521 9.657 1,215,068 +0.10(+1.01%)
Jun 16, 2009 9.747 9.760 9.528 9.561 1,407,120 -0.16(-1.64%)
Jun 15, 2009 9.850 9.852 9.662 9.721 1,126,194 -0.23(-2.30%)
Jun 12, 2009 9.878 9.953 9.778 9.949 1,208,731 +0.02(+0.23%)
Jun 11, 2009 10.02 10.08 9.915 9.926 1,272,025 -0.07(-0.70%)
Jun 10, 2009 10.18 10.20 9.894 9.996 1,191,078 -0.10(-0.98%)
Jun 09, 2009 10.09 10.15 10.04 10.09 838,196 +0.05(+0.46%)
Jun 08, 2009 9.953 10.13 9.913 10.05 1,257,913 +0.03(+0.26%)
Jun 05, 2009 10.14 10.15 9.913 10.02 1,631,610 -0.03(-0.33%)
Jun 04, 2009 10.10 10.10 9.915 10.06 1,512,779 -0.04(-0.39%)
Jun 03, 2009 10.08 10.12 9.990 10.09 1,407,719 -0.08(-0.80%)
Jun 02, 2009 10.08 10.22 10.06 10.18 1,603,440 +0.05(+0.52%)
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.