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 )

80.55 +0.75 (+0.94%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 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 (%)
Oct 31, 2002 9.599 9.686 9.500 9.572 758,808 -0.02(-0.21%)
Oct 30, 2002 9.658 9.697 9.487 9.592 72,180 -0.13(-1.31%)
Oct 29, 2002 9.719 9.761 9.445 9.719 254,915 -0.01(-0.11%)
Oct 28, 2002 10.04 10.04 9.730 9.730 2,615,857 -0.16(-1.66%)
Oct 25, 2002 9.645 9.914 9.634 9.894 138,878 +0.16(+1.69%)
Oct 24, 2002 9.971 9.993 9.675 9.730 141,163 -0.14(-1.44%)
Oct 23, 2002 9.642 9.872 9.642 9.872 5,025,223 +0.15(+1.51%)
Oct 22, 2002 9.758 9.868 9.620 9.726 1,354,526 -0.02(-0.16%)
Oct 21, 2002 9.546 9.793 9.437 9.741 1,061,235 +0.21(+2.16%)
Oct 18, 2002 9.402 9.585 9.325 9.535 331,664 +0.11(+1.18%)
Oct 17, 2002 9.544 9.544 9.423 9.423 220,196 +0.16(+1.77%)
Oct 16, 2002 9.434 9.454 9.248 9.259 1,307,471 -0.26(-2.76%)
Oct 15, 2002 9.434 9.522 9.380 9.522 254,459 +0.43(+4.77%)
Oct 14, 2002 8.931 9.139 8.931 9.089 122,889 +0.07(+0.80%)
Oct 11, 2002 8.843 9.115 8.843 9.016 72,180 +0.38(+4.41%)
Oct 10, 2002 8.384 8.657 8.165 8.635 468,716 +0.23(+2.71%)
Oct 09, 2002 8.471 8.581 8.373 8.408 97,306 -0.27(-3.13%)
Oct 08, 2002 8.592 8.778 8.395 8.679 432,169 +0.24(+2.85%)
Oct 07, 2002 8.822 8.822 8.427 8.438 96,849 -0.39(-4.46%)
Oct 04, 2002 8.975 8.975 8.646 8.832 101,874 -0.12(-1.39%)
Oct 03, 2002 8.920 9.128 8.898 8.957 110,554 -0.06(-0.68%)
Oct 02, 2002 9.117 9.314 8.986 9.018 206,034 -0.15(-1.67%)
Oct 01, 2002 9.018 9.194 8.811 9.172 2,468,298 +0.19(+2.10%)
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%)
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.