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, 2003 8.921 9.072 8.908 9.033 21,899 -0.09(-0.99%)
Mar 28, 2003 9.129 9.217 9.107 9.122 62,504 -0.10(-1.12%)
Mar 27, 2003 9.118 9.263 9.098 9.225 14,599 -0.01(-0.07%)
Mar 26, 2003 9.315 9.315 9.175 9.232 76,647 -0.05(-0.54%)
Mar 25, 2003 9.158 9.313 9.094 9.282 38,780 +0.17(+1.85%)
Mar 24, 2003 9.250 9.271 9.074 9.114 187,969 -0.43(-4.52%)
Mar 21, 2003 9.315 9.545 9.252 9.545 224,012 +0.32(+3.44%)
Mar 20, 2003 9.096 9.250 8.956 9.228 551,134 +0.07(+0.72%)
Mar 19, 2003 9.052 9.162 8.967 9.162 130,027 +0.14(+1.58%)
Mar 18, 2003 9.140 9.140 8.984 9.019 53,835 -0.05(-0.60%)
Mar 17, 2003 8.592 9.085 8.592 9.074 601,776 +0.37(+4.28%)
Mar 14, 2003 8.680 8.756 8.638 8.702 39,692 +0.02(+0.23%)
Mar 13, 2003 8.471 8.682 8.428 8.682 24,180 +0.43(+5.21%)
Mar 12, 2003 8.219 8.272 8.149 8.252 21,899 -0.01(-0.13%)
Mar 11, 2003 8.395 8.421 8.263 8.263 57,029 -0.07(-0.84%)
Mar 10, 2003 8.482 8.511 8.333 8.333 40,605 -0.25(-2.94%)
Mar 07, 2003 8.329 8.585 8.329 8.585 102,653 +0.11(+1.27%)
Mar 06, 2003 8.430 8.559 8.412 8.478 17,337 -0.01(-0.08%)
Mar 05, 2003 8.428 8.493 8.428 8.485 16,880 +0.04(+0.52%)
Mar 04, 2003 8.658 8.658 8.441 8.441 75,735 -0.26(-2.95%)
Mar 03, 2003 8.875 8.875 8.658 8.697 27,830 -0.09(-1.02%)
Feb 28, 2003 8.781 8.789 8.737 8.787 33,305 +0.10(+1.19%)
Feb 27, 2003 8.647 8.699 8.592 8.684 16,880 +0.10(+1.12%)
Feb 26, 2003 8.603 8.634 8.544 8.588 26,917 -0.10(-1.16%)
Feb 25, 2003 8.428 8.688 8.351 8.688 34,674 +0.15(+1.77%)
Feb 24, 2003 8.702 8.702 8.526 8.537 146,908 -0.22(-2.53%)
Feb 21, 2003 8.592 8.805 8.592 8.759 29,199 +0.09(+1.04%)
Feb 20, 2003 8.691 8.719 8.614 8.669 127,746 -0.04(-0.48%)
Feb 19, 2003 8.778 8.800 8.618 8.710 11,405 -0.04(-0.50%)
Feb 18, 2003 8.713 8.846 8.713 8.754 47,904 +0.14(+1.68%)
Feb 14, 2003 8.395 8.610 8.373 8.610 47,904 +0.20(+2.37%)
Feb 13, 2003 8.461 8.491 8.285 8.410 227,662 -0.09(-1.08%)
Feb 12, 2003 8.559 8.590 8.491 8.502 111,778 -0.11(-1.27%)
Feb 11, 2003 8.702 8.765 8.596 8.612 59,310 +0.05(+0.61%)
Feb 10, 2003 8.581 8.614 8.504 8.559 156,033 -0.06(-0.69%)
Feb 07, 2003 8.767 8.767 8.548 8.618 123,184 -0.06(-0.73%)
Feb 06, 2003 8.702 8.752 8.625 8.682 57,029 -0.02(-0.23%)
Feb 05, 2003 8.767 8.881 8.680 8.702 107,671 -0.04(-0.50%)
Feb 04, 2003 8.734 8.778 8.680 8.745 586,721 -0.15(-1.72%)
Feb 03, 2003 8.976 9.026 8.888 8.899 118,165 +0.03(+0.37%)
Jan 31, 2003 8.800 8.962 8.800 8.866 292,448 +0.02(+0.20%)
Jan 30, 2003 8.998 9.050 8.778 8.848 411,982 -0.20(-2.20%)
Jan 29, 2003 8.833 9.118 8.789 9.048 139,608 +0.13(+1.45%)
Jan 28, 2003 8.855 8.971 8.855 8.919 70,260 +0.09(+1.02%)
Jan 27, 2003 8.943 9.017 8.800 8.829 289,254 -0.22(-2.45%)
Jan 24, 2003 9.206 9.210 8.973 9.050 120,902 -0.24(-2.62%)
Jan 23, 2003 9.162 9.293 9.087 9.293 205,763 +0.20(+2.24%)
Jan 22, 2003 9.162 9.232 9.063 9.090 74,366 -0.15(-1.59%)
Jan 21, 2003 9.486 9.486 9.186 9.236 115,884 -0.25(-2.66%)
Jan 17, 2003 9.491 9.543 9.431 9.488 56,573 -0.11(-1.16%)
Jan 16, 2003 9.578 9.686 9.515 9.600 252,755 +0.01(+0.14%)
Jan 15, 2003 9.644 9.655 9.535 9.587 233,137 -0.05(-0.52%)
Jan 14, 2003 9.666 9.705 9.600 9.638 71,629 -0.05(-0.50%)
Jan 13, 2003 9.798 9.798 9.624 9.686 59,310 -0.00(-0.02%)
Jan 10, 2003 9.535 9.732 9.535 9.688 43,798 +0.05(+0.48%)
Jan 09, 2003 9.469 9.642 9.469 9.642 362,708 +0.24(+2.54%)
Jan 08, 2003 9.491 9.535 9.381 9.403 31,480 -0.10(-1.04%)
Jan 07, 2003 9.513 9.578 9.447 9.502 52,467 -0.04(-0.44%)
Jan 06, 2003 9.381 9.567 9.337 9.543 96,266 +0.15(+1.61%)
Jan 03, 2003 9.383 9.458 9.331 9.392 28,286 -0.08(-0.81%)
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.