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 (%)
Nov 29, 2002 10.16 10.16 10.04 10.04 410,721 -0.05(-0.54%)
Nov 27, 2002 9.839 10.09 9.839 10.09 172,694 +0.31(+3.15%)
Nov 26, 2002 9.894 9.915 9.740 9.782 114,673 -0.17(-1.67%)
Nov 25, 2002 9.883 9.992 9.850 9.948 306,556 +0.04(+0.42%)
Nov 22, 2002 9.828 9.999 9.828 9.907 135,231 +0.04(+0.40%)
Nov 21, 2002 9.686 9.885 9.686 9.867 110,561 +0.28(+2.90%)
Nov 20, 2002 9.554 9.670 9.495 9.589 102,337 +0.02(+0.21%)
Nov 19, 2002 9.664 9.664 9.500 9.570 248,534 -0.16(-1.69%)
Nov 18, 2002 9.937 9.937 9.701 9.734 167,669 -0.12(-1.22%)
Nov 15, 2002 9.762 9.883 9.742 9.854 127,465 +0.12(+1.28%)
Nov 14, 2002 9.707 9.784 9.659 9.729 181,375 +0.21(+2.18%)
Nov 13, 2002 9.434 9.605 9.316 9.521 70,814 +0.07(+0.69%)
Nov 12, 2002 9.335 9.598 9.335 9.456 230,716 +0.13(+1.38%)
Nov 11, 2002 9.482 9.482 9.311 9.327 620,422 -0.23(-2.43%)
Nov 08, 2002 9.692 9.718 9.489 9.559 33,351 -0.10(-1.00%)
Nov 07, 2002 9.850 9.850 9.626 9.655 210,157 -0.25(-2.52%)
Nov 06, 2002 9.850 9.935 9.734 9.904 2,414,073 +0.09(+0.94%)
Nov 05, 2002 9.686 9.813 9.631 9.813 159,902 +0.13(+1.31%)
Nov 04, 2002 9.839 9.904 9.633 9.686 442,701 -0.03(-0.34%)
Nov 01, 2002 9.467 9.718 9.467 9.718 1,578,011 +0.15(+1.53%)
Oct 31, 2002 9.598 9.686 9.500 9.572 758,852 -0.02(-0.21%)
Oct 30, 2002 9.657 9.697 9.486 9.591 72,184 -0.13(-1.31%)
Oct 29, 2002 9.718 9.760 9.445 9.718 254,930 -0.01(-0.11%)
Oct 28, 2002 10.04 10.04 9.729 9.729 2,616,007 -0.16(-1.66%)
Oct 25, 2002 9.644 9.913 9.633 9.894 138,886 +0.16(+1.69%)
Oct 24, 2002 9.970 9.992 9.675 9.729 141,171 -0.14(-1.44%)
Oct 23, 2002 9.642 9.872 9.642 9.872 5,025,512 +0.15(+1.51%)
Oct 22, 2002 9.758 9.867 9.620 9.725 1,354,604 -0.02(-0.16%)
Oct 21, 2002 9.545 9.793 9.436 9.740 1,061,296 +0.21(+2.16%)
Oct 18, 2002 9.401 9.585 9.324 9.535 331,683 +0.11(+1.18%)
Oct 17, 2002 9.543 9.543 9.423 9.423 220,208 +0.16(+1.77%)
Oct 16, 2002 9.434 9.454 9.248 9.259 1,307,547 -0.26(-2.76%)
Oct 15, 2002 9.434 9.521 9.379 9.521 254,473 +0.43(+4.77%)
Oct 14, 2002 8.930 9.138 8.930 9.088 122,896 +0.07(+0.80%)
Oct 11, 2002 8.843 9.114 8.843 9.016 72,184 +0.38(+4.41%)
Oct 10, 2002 8.383 8.657 8.164 8.635 468,743 +0.23(+2.71%)
Oct 09, 2002 8.471 8.580 8.372 8.407 97,312 -0.27(-3.13%)
Oct 08, 2002 8.591 8.777 8.394 8.679 432,194 +0.24(+2.85%)
Oct 07, 2002 8.821 8.821 8.427 8.438 96,855 -0.39(-4.46%)
Oct 04, 2002 8.974 8.974 8.646 8.832 101,880 -0.12(-1.39%)
Oct 03, 2002 8.919 9.127 8.898 8.957 110,561 -0.06(-0.68%)
Oct 02, 2002 9.116 9.313 8.985 9.018 206,046 -0.15(-1.67%)
Oct 01, 2002 9.018 9.193 8.810 9.171 2,468,440 +0.19(+2.10%)
Sep 30, 2002 9.029 9.127 8.843 8.983 723,216 -0.35(-3.77%)
Sep 27, 2002 9.543 9.609 9.335 9.335 17,817 -0.29(-3.05%)
Sep 26, 2002 9.434 9.629 9.434 9.629 504,378 +0.28(+3.00%)
Sep 25, 2002 9.237 9.412 9.106 9.348 381,938 +0.22(+2.40%)
Sep 24, 2002 9.138 9.259 9.106 9.130 4,568,648 -0.22(-2.32%)
Sep 23, 2002 9.412 9.412 9.226 9.346 232,544 -0.22(-2.29%)
Sep 20, 2002 9.565 9.589 9.451 9.565 25,127 +0.08(+0.85%)
Sep 19, 2002 9.609 9.729 9.456 9.484 855,250 -0.26(-2.63%)
Sep 18, 2002 9.631 9.830 9.565 9.740 7,228,058 -0.02(-0.22%)
Sep 17, 2002 10.11 10.11 9.762 9.762 90,459 -0.16(-1.65%)
Sep 16, 2002 9.959 9.981 9.852 9.926 227,975 -0.03(-0.33%)
Sep 13, 2002 9.718 9.959 9.705 9.959 2,870,481 +0.12(+1.22%)
Sep 12, 2002 10.00 10.00 9.817 9.839 28,782 -0.25(-2.47%)
Sep 11, 2002 10.22 10.22 10.07 10.09 38,376 -0.00(-0.02%)
Sep 10, 2002 9.981 10.09 9.926 10.09 1,408,971 +0.13(+1.32%)
Sep 09, 2002 9.828 9.994 9.707 9.959 10,362,150 +0.07(+0.66%)
Sep 06, 2002 9.675 9.894 9.675 9.894 115,129 +0.39(+4.08%)
Sep 05, 2002 9.456 9.631 9.412 9.506 174,065 -0.23(-2.40%)
Sep 04, 2002 9.510 9.740 9.440 9.740 71,727 +0.22(+2.32%)
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.