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 (%)
Sep 30, 2002 9.759 9.866 9.558 9.709 669,110 -0.38(-3.78%)
Sep 27, 2002 10.31 10.39 10.09 10.09 16,484 -0.32(-3.05%)
Sep 26, 2002 10.20 10.41 10.20 10.41 466,644 +0.30(+3.00%)
Sep 25, 2002 9.984 10.17 9.842 10.10 353,364 +0.24(+2.40%)
Sep 24, 2002 9.877 10.01 9.842 9.868 4,226,851 -0.23(-2.32%)
Sep 23, 2002 10.17 10.17 9.972 10.10 215,146 -0.24(-2.29%)
Sep 20, 2002 10.34 10.36 10.22 10.34 23,247 +0.09(+0.85%)
Sep 19, 2002 10.39 10.52 10.22 10.25 791,266 -0.28(-2.63%)
Sep 18, 2002 10.41 10.62 10.34 10.53 6,687,300 -0.02(-0.22%)
Sep 17, 2002 10.93 10.93 10.55 10.55 83,691 -0.18(-1.65%)
Sep 16, 2002 10.76 10.79 10.65 10.73 210,919 -0.04(-0.33%)
Sep 13, 2002 10.50 10.76 10.49 10.76 2,655,730 +0.13(+1.22%)
Sep 12, 2002 10.81 10.81 10.61 10.63 26,629 -0.27(-2.47%)
Sep 11, 2002 11.05 11.05 10.88 10.90 35,505 -0.00(-0.02%)
Sep 10, 2002 10.79 10.91 10.73 10.91 1,303,560 +0.14(+1.32%)
Sep 09, 2002 10.62 10.80 10.49 10.76 9,586,920 +0.07(+0.66%)
Sep 06, 2002 10.46 10.69 10.46 10.69 106,516 +0.42(+4.08%)
Sep 05, 2002 10.22 10.41 10.17 10.27 161,043 -0.25(-2.40%)
Sep 04, 2002 10.28 10.53 10.20 10.53 66,361 +0.24(+2.32%)
Sep 03, 2002 10.45 10.48 10.27 10.29 96,794 -0.36(-3.38%)
Aug 30, 2002 10.56 10.79 10.56 10.65 63,825 +0.00(+0.02%)
Aug 29, 2002 10.41 10.74 10.40 10.65 62,134 +0.03(+0.29%)
Aug 28, 2002 10.65 10.68 10.50 10.62 207,961 -0.08(-0.77%)
Aug 27, 2002 11.00 11.00 10.70 10.70 93,836 -0.25(-2.31%)
Aug 26, 2002 10.88 10.99 10.71 10.95 45,227 +0.13(+1.18%)
Aug 23, 2002 11.05 11.06 10.82 10.82 147,939 -0.39(-3.48%)
Aug 22, 2002 10.95 11.21 10.95 11.21 124,269 +0.15(+1.35%)
Aug 21, 2002 11.05 11.10 10.79 11.06 349,560 +0.25(+2.34%)
Aug 20, 2002 10.92 10.92 10.75 10.81 346,179 +0.27(+2.56%)
Aug 16, 2002 10.48 10.69 10.46 10.54 119,197 -0.07(-0.65%)
Aug 15, 2002 10.39 10.61 10.31 10.61 811,555 +0.38(+3.67%)
Aug 14, 2002 9.806 10.23 9.738 10.23 117,506 +0.53(+5.44%)
Aug 13, 2002 9.818 10.04 9.707 9.707 191,899 -0.18(-1.84%)
Aug 12, 2002 9.818 9.913 9.795 9.889 64,670 +0.06(+0.60%)
Aug 07, 2002 9.889 9.889 9.641 9.830 38,464 +0.18(+1.84%)
Aug 06, 2002 9.617 9.839 9.617 9.653 968,371 +0.30(+3.16%)
Aug 05, 2002 9.653 9.653 9.333 9.357 1,000,072 -0.34(-3.54%)
Aug 02, 2002 10.05 10.05 9.534 9.700 1,435,438 -0.38(-3.76%)
Aug 01, 2002 10.41 10.41 10.08 10.08 149,630 -0.30(-2.90%)
Jul 31, 2002 10.46 10.46 10.23 10.38 464,953 -0.13(-1.19%)
Jul 30, 2002 10.38 10.65 10.34 10.50 694,048 -0.01(-0.11%)
Jul 29, 2002 10.18 10.55 10.17 10.52 1,156,466 +0.59(+5.96%)
Jul 26, 2002 9.724 9.936 9.724 9.925 46,072 +0.17(+1.72%)
Jul 25, 2002 9.771 9.993 9.451 9.757 621,769 -0.22(-2.16%)
Jul 24, 2002 9.061 9.972 9.061 9.972 141,176 +0.57(+6.06%)
Jul 23, 2002 9.629 9.745 9.324 9.402 46,495 -0.16(-1.66%)
Jul 22, 2002 9.818 9.910 9.392 9.560 736,317 -0.26(-2.65%)
Jul 19, 2002 10.01 10.04 9.795 9.821 221,486 -0.53(-5.14%)
Jul 17, 2002 10.72 10.72 10.20 10.35 324,199 -0.41(-3.82%)
Jul 12, 2002 10.84 10.95 10.68 10.76 101,867 -0.19(-1.73%)
Jul 11, 2002 10.79 10.95 10.59 10.95 142,444 +0.02(+0.19%)
Jul 10, 2002 11.34 11.40 10.93 10.93 73,124 -0.34(-2.98%)
Jul 09, 2002 11.60 11.64 11.27 11.27 27,474 -0.25(-2.20%)
Jul 08, 2002 11.73 11.73 11.52 11.52 87,073 -0.20(-1.72%)
Jul 05, 2002 11.57 11.77 11.52 11.72 300,951 +0.37(+3.25%)
Jul 04, 2002 11.12 11.36 10.97 11.35 253,188 +0.00(+0.00%)
Jul 03, 2002 11.12 11.36 10.97 11.35 253,188 +0.23(+2.11%)
Jul 02, 2002 11.39 11.39 11.07 11.12 304,333 -0.30(-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.