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 )

78.36 +0.53 (+0.68%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 8.631 8.767 8.531 8.625 554,967 +0.01(+0.10%)
Mar 30, 2009 8.789 8.789 8.504 8.616 290,043 -0.38(-4.22%)
Mar 26, 2009 8.811 9.024 8.805 8.995 802,804 +0.28(+3.27%)
Mar 25, 2009 8.682 8.866 8.487 8.710 789,016 +0.06(+0.71%)
Mar 24, 2009 8.579 8.774 8.579 8.649 530,786 -0.09(-1.03%)
Mar 23, 2009 8.513 8.750 8.498 8.739 591,926 +0.50(+6.09%)
Mar 20, 2009 8.443 8.482 8.145 8.237 479,263 -0.16(-1.91%)
Mar 19, 2009 8.421 8.544 8.331 8.397 548,041 -0.07(-0.83%)
Mar 18, 2009 8.215 8.594 8.215 8.467 1,020,260 +0.17(+2.06%)
Mar 17, 2009 8.081 8.298 8.020 8.296 616,399 +0.32(+4.04%)
Mar 16, 2009 8.173 8.197 7.974 7.974 847,259 -0.14(-1.73%)
Mar 13, 2009 8.132 8.143 7.974 8.114 0 +0.09(+1.15%)
Mar 12, 2009 7.722 8.059 7.664 8.022 787,985 +0.27(+3.54%)
Mar 11, 2009 7.796 7.886 7.685 7.748 1,331,510 +0.02(+0.26%)
Mar 10, 2009 7.343 7.750 7.343 7.728 777,834 +0.43(+5.92%)
Mar 09, 2009 7.334 7.540 7.273 7.297 1,873,415 -0.14(-1.86%)
Mar 06, 2009 7.562 7.575 7.257 7.435 0 -0.05(-0.64%)
Mar 05, 2009 7.582 7.715 7.468 7.483 590,713 -0.24(-3.12%)
Mar 04, 2009 7.639 7.829 7.579 7.724 719,203 +0.07(+0.89%)
Mar 02, 2009 7.739 7.871 7.625 7.656 1,637,773 -0.27(-3.35%)
Feb 27, 2009 7.759 8.261 7.753 7.921 0 +0.01(+0.08%)
Feb 26, 2009 8.215 8.215 7.902 7.915 629,616 -0.21(-2.62%)
Feb 25, 2009 8.108 8.237 7.987 8.127 875,259 -0.04(-0.54%)
Feb 24, 2009 7.965 8.230 7.926 8.171 989,843 +0.26(+3.30%)
Feb 23, 2009 8.213 8.217 7.879 7.910 461,616 -0.21(-2.54%)
Feb 20, 2009 8.002 8.197 7.981 8.116 703,025 -0.05(-0.56%)
Feb 19, 2009 8.228 8.342 8.151 8.162 395,471 +0.01(+0.11%)
Feb 18, 2009 8.180 8.298 8.059 8.154 567,855 -0.01(-0.16%)
Feb 17, 2009 8.393 8.393 8.108 8.167 466,050 -0.23(-2.72%)
Feb 13, 2009 8.493 8.539 8.395 8.395 1,729,668 -0.13(-1.52%)
Feb 12, 2009 8.371 8.539 8.279 8.524 1,182,959 +0.05(+0.62%)
Feb 11, 2009 8.522 8.539 8.401 8.471 167,302 +0.00(+0.03%)
Feb 10, 2009 8.724 8.778 8.417 8.469 2,762,439 -0.34(-3.81%)
Feb 09, 2009 8.805 8.833 8.704 8.805 696,336 -0.04(-0.42%)
Feb 06, 2009 8.590 8.901 8.590 8.842 208,888 +0.23(+2.70%)
Feb 05, 2009 8.364 8.651 8.364 8.610 595,905 +0.18(+2.19%)
Feb 04, 2009 8.533 8.653 8.401 8.425 541,070 -0.20(-2.26%)
Feb 03, 2009 8.443 8.664 8.349 8.621 630,373 +0.20(+2.37%)
Feb 02, 2009 8.303 8.489 8.303 8.421 2,382,434 -0.03(-0.34%)
Jan 30, 2009 8.713 8.750 8.410 8.450 0 -0.24(-2.77%)
Jan 29, 2009 8.846 8.903 8.671 8.691 201,634 -0.26(-2.94%)
Jan 28, 2009 8.877 9.026 8.855 8.954 520,963 +0.26(+3.03%)
Jan 27, 2009 8.796 8.813 8.621 8.691 631,341 -0.01(-0.10%)
Jan 26, 2009 8.618 8.816 8.588 8.699 571,035 +0.07(+0.84%)
Jan 23, 2009 8.480 8.724 8.441 8.627 1,035,581 -0.05(-0.53%)
Jan 22, 2009 8.623 8.794 8.502 8.673 316,792 -0.05(-0.53%)
Jan 21, 2009 8.647 8.724 8.428 8.719 513,098 +0.19(+2.26%)
Jan 20, 2009 9.017 9.017 8.526 8.526 736,782 -0.45(-5.05%)
Jan 16, 2009 8.923 9.011 8.763 8.980 417,694 +0.12(+1.34%)
Jan 15, 2009 8.691 8.969 8.515 8.862 665,882 +0.17(+1.97%)
Jan 14, 2009 8.770 8.816 8.634 8.691 441,204 -0.25(-2.84%)
Jan 13, 2009 8.947 9.065 8.875 8.945 577,313 -0.04(-0.39%)
Jan 12, 2009 9.175 9.177 8.930 8.980 979,874 -0.20(-2.15%)
Jan 09, 2009 9.385 9.385 9.158 9.177 377,180 -0.21(-2.26%)
Jan 08, 2009 9.353 9.399 9.206 9.390 958,230 -0.07(-0.74%)
Jan 07, 2009 9.561 9.561 9.379 9.460 243,046 -0.23(-2.37%)
Jan 06, 2009 9.690 9.767 9.594 9.690 508,722 +0.09(+0.96%)
Jan 05, 2009 9.600 9.659 9.473 9.598 2,026,400 -0.00(-0.05%)
Jan 02, 2009 9.265 9.633 9.256 9.602 0 +0.32(+3.42%)
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.