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 (%)
Sep 30, 2002 9.029 9.128 8.843 8.983 723,175 -0.35(-3.77%)
Sep 27, 2002 9.544 9.610 9.336 9.336 17,816 -0.29(-3.05%)
Sep 26, 2002 9.434 9.629 9.434 9.629 504,349 +0.28(+3.00%)
Sep 25, 2002 9.237 9.413 9.106 9.349 381,917 +0.22(+2.40%)
Sep 24, 2002 9.139 9.259 9.106 9.130 4,568,385 -0.22(-2.32%)
Sep 23, 2002 9.413 9.413 9.226 9.347 232,530 -0.22(-2.29%)
Sep 20, 2002 9.566 9.590 9.452 9.566 25,126 +0.08(+0.85%)
Sep 19, 2002 9.610 9.730 9.456 9.485 855,201 -0.26(-2.63%)
Sep 18, 2002 9.631 9.831 9.566 9.741 7,227,642 -0.02(-0.22%)
Sep 17, 2002 10.11 10.11 9.763 9.763 90,454 -0.16(-1.65%)
Sep 16, 2002 9.960 9.982 9.852 9.927 227,962 -0.03(-0.33%)
Sep 13, 2002 9.719 9.960 9.706 9.960 2,870,316 +0.12(+1.22%)
Sep 12, 2002 10.00 10.00 9.817 9.839 28,780 -0.25(-2.47%)
Sep 11, 2002 10.22 10.22 10.07 10.09 38,374 -0.00(-0.02%)
Sep 10, 2002 9.982 10.09 9.927 10.09 1,408,890 +0.13(+1.32%)
Sep 09, 2002 9.828 9.995 9.708 9.960 10,361,554 +0.07(+0.66%)
Sep 06, 2002 9.675 9.894 9.675 9.894 115,123 +0.39(+4.08%)
Sep 05, 2002 9.456 9.631 9.413 9.507 174,055 -0.23(-2.40%)
Sep 04, 2002 9.511 9.741 9.441 9.741 71,723 +0.22(+2.32%)
Sep 03, 2002 9.664 9.697 9.498 9.520 104,616 -0.33(-3.38%)
Aug 30, 2002 9.774 9.982 9.774 9.852 68,982 +0.00(+0.02%)
Aug 29, 2002 9.631 9.938 9.620 9.850 67,155 +0.03(+0.29%)
Aug 28, 2002 9.850 9.881 9.717 9.822 224,764 -0.08(-0.77%)
Aug 27, 2002 10.18 10.18 9.898 9.898 101,418 -0.23(-2.31%)
Aug 26, 2002 10.07 10.17 9.905 10.13 48,881 +0.12(+1.18%)
Aug 23, 2002 10.22 10.23 10.01 10.01 159,893 -0.36(-3.48%)
Aug 22, 2002 10.13 10.38 10.13 10.38 134,310 +0.14(+1.35%)
Aug 21, 2002 10.22 10.27 9.982 10.24 377,805 +0.23(+2.34%)
Aug 20, 2002 10.10 10.10 9.944 10.00 374,150 +0.25(+2.56%)
Aug 16, 2002 9.697 9.894 9.675 9.754 128,828 -0.06(-0.65%)
Aug 15, 2002 9.610 9.817 9.539 9.817 877,129 +0.35(+3.68%)
Aug 14, 2002 9.073 9.469 9.010 9.469 127,001 +0.49(+5.44%)
Aug 13, 2002 9.084 9.292 8.981 8.981 207,404 -0.17(-1.84%)
Aug 12, 2002 9.084 9.172 9.062 9.150 69,896 +0.05(+0.60%)
Aug 07, 2002 9.150 9.150 8.920 9.095 41,572 +0.16(+1.84%)
Aug 06, 2002 8.898 9.104 8.898 8.931 1,046,617 +0.27(+3.16%)
Aug 05, 2002 8.931 8.931 8.635 8.657 1,080,879 -0.32(-3.54%)
Aug 02, 2002 9.303 9.303 8.822 8.975 1,551,423 -0.35(-3.76%)
Aug 01, 2002 9.631 9.631 9.325 9.325 161,720 -0.28(-2.89%)
Jul 31, 2002 9.675 9.675 9.467 9.603 502,522 -0.12(-1.19%)
Jul 30, 2002 9.607 9.850 9.566 9.719 750,128 -0.01(-0.11%)
Jul 29, 2002 9.423 9.761 9.410 9.730 1,249,910 +0.55(+5.96%)
Jul 26, 2002 8.997 9.194 8.997 9.183 49,795 +0.16(+1.72%)
Jul 25, 2002 9.040 9.246 8.745 9.027 672,009 -0.20(-2.16%)
Jul 24, 2002 8.384 9.226 8.384 9.226 152,584 +0.53(+6.06%)
Jul 23, 2002 8.909 9.016 8.627 8.699 50,252 -0.15(-1.66%)
Jul 22, 2002 9.084 9.170 8.690 8.846 795,812 -0.24(-2.65%)
Jul 19, 2002 9.259 9.292 9.062 9.086 239,383 -0.49(-5.14%)
Jul 17, 2002 9.916 9.916 9.434 9.579 350,395 -0.38(-3.82%)
Jul 12, 2002 10.03 10.13 9.883 9.960 110,098 -0.18(-1.73%)
Jul 11, 2002 9.982 10.13 9.796 10.13 153,954 +0.02(+0.19%)
Jul 10, 2002 10.50 10.55 10.11 10.12 79,033 -0.31(-2.98%)
Jul 09, 2002 10.74 10.77 10.43 10.43 29,694 -0.23(-2.20%)
Jul 08, 2002 10.86 10.86 10.66 10.66 94,108 -0.19(-1.72%)
Jul 05, 2002 10.70 10.89 10.66 10.85 325,269 +0.34(+3.25%)
Jul 04, 2002 10.29 10.51 10.15 10.50 273,646 +0.00(+0.00%)
Jul 03, 2002 10.29 10.51 10.15 10.50 273,646 +0.22(+2.11%)
Jul 02, 2002 10.54 10.54 10.25 10.29 328,923 -0.27(-2.59%)
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.