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 )

88.00 +0.41 (+0.47%)
Streaming Delayed Price Updated: 2:22 PM EDT, Sep 24, 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 (%)
Jan 30, 2009 9.422 9.462 9.095 9.137 0 -0.26(-2.77%)
Jan 29, 2009 9.567 9.628 9.377 9.398 186,453 -0.28(-2.94%)
Jan 28, 2009 9.600 9.761 9.576 9.683 481,740 +0.28(+3.03%)
Jan 27, 2009 9.512 9.531 9.322 9.398 583,808 -0.01(-0.10%)
Jan 26, 2009 9.320 9.533 9.287 9.408 528,043 +0.08(+0.84%)
Jan 23, 2009 9.171 9.434 9.128 9.329 957,613 -0.05(-0.53%)
Jan 22, 2009 9.325 9.510 9.194 9.379 292,941 -0.05(-0.53%)
Jan 21, 2009 9.351 9.434 9.114 9.429 474,467 +0.21(+2.26%)
Jan 20, 2009 9.751 9.751 9.220 9.220 681,310 -0.49(-5.05%)
Jan 16, 2009 9.649 9.744 9.476 9.711 386,246 +0.13(+1.34%)
Jan 15, 2009 9.398 9.699 9.209 9.583 615,749 +0.18(+1.97%)
Jan 14, 2009 9.484 9.533 9.337 9.398 407,986 -0.27(-2.84%)
Jan 13, 2009 9.676 9.804 9.597 9.673 533,848 -0.04(-0.39%)
Jan 12, 2009 9.922 9.924 9.657 9.711 906,100 -0.21(-2.15%)
Jan 09, 2009 10.15 10.15 9.903 9.924 348,783 -0.23(-2.26%)
Jan 08, 2009 10.11 10.16 9.956 10.15 886,086 -0.08(-0.74%)
Jan 07, 2009 10.34 10.34 10.14 10.23 224,748 -0.25(-2.38%)
Jan 06, 2009 10.48 10.56 10.37 10.48 470,421 +0.10(+0.96%)
Jan 05, 2009 10.38 10.45 10.24 10.38 1,873,835 -0.00(-0.05%)
Jan 02, 2009 10.02 10.42 10.01 10.38 0 +0.34(+3.42%)
Jan 01, 2009 9.815 10.07 9.815 10.04 0 +0.00(+0.00%)
Dec 31, 2008 9.815 10.07 9.815 10.04 659,161 +0.22(+2.22%)
Dec 30, 2008 9.600 9.825 9.581 9.823 374,184 +0.27(+2.78%)
Dec 29, 2008 9.619 9.635 9.443 9.557 172,602 -0.10(-1.01%)
Dec 26, 2008 9.744 9.744 9.592 9.654 180,230 +0.03(+0.31%)
Dec 24, 2008 9.640 9.657 9.590 9.624 180,141 +0.04(+0.45%)
Dec 23, 2008 9.744 9.744 9.531 9.581 178,863 -0.14(-1.40%)
Dec 22, 2008 9.974 9.974 9.529 9.717 637,120 -0.21(-2.16%)
Dec 19, 2008 10.04 10.13 9.855 9.931 403,053 +0.00(+0.05%)
Dec 18, 2008 10.14 10.14 9.827 9.927 262,398 -0.13(-1.29%)
Dec 17, 2008 9.872 10.15 9.872 10.06 221,035 +0.06(+0.57%)
Dec 16, 2008 9.699 10.04 9.666 10.000 493,268 +0.45(+4.74%)
Dec 15, 2008 9.637 9.775 9.429 9.548 403,978 -0.11(-1.13%)
Dec 12, 2008 9.342 9.694 9.339 9.656 295,025 +0.04(+0.42%)
Dec 11, 2008 9.772 9.886 9.557 9.616 510,903 -0.28(-2.82%)
Dec 10, 2008 9.742 9.924 9.680 9.896 430,375 +0.21(+2.20%)
Dec 09, 2008 9.888 10.05 9.645 9.682 877,274 -0.28(-2.85%)
Dec 08, 2008 9.959 10.07 9.815 9.967 811,577 +0.20(+2.04%)
Dec 05, 2008 9.204 9.775 9.067 9.768 1,153,292 +0.41(+4.43%)
Dec 04, 2008 9.313 9.621 9.226 9.353 425,546 -0.00(-0.03%)
Dec 03, 2008 9.057 9.356 8.861 9.356 781,184 +0.30(+3.32%)
Dec 02, 2008 8.894 9.084 8.766 9.055 797,058 +0.27(+3.10%)
Dec 01, 2008 9.223 9.294 8.771 8.783 1,094,373 -0.71(-7.44%)
Nov 28, 2008 9.467 9.498 9.377 9.488 199,894 +0.07(+0.70%)
Nov 26, 2008 8.852 9.443 8.849 9.422 703,595 +0.37(+4.11%)
Nov 25, 2008 9.050 9.107 8.759 9.050 831,924 +0.21(+2.36%)
Nov 24, 2008 8.504 9.005 8.373 8.842 974,543 +0.51(+6.08%)
Nov 21, 2008 8.129 8.345 7.763 8.335 1,029,867 +0.37(+4.64%)
Nov 20, 2008 8.267 8.549 7.959 7.966 586,388 -0.42(-4.97%)
Nov 19, 2008 8.807 8.989 8.359 8.383 443,917 -0.47(-5.32%)
Nov 18, 2008 8.861 9.005 8.586 8.854 262,183 -0.01(-0.13%)
Nov 17, 2008 9.008 9.133 8.859 8.866 305,543 -0.22(-2.40%)
Nov 14, 2008 9.256 9.564 9.074 9.084 826,061 -0.36(-3.86%)
Nov 13, 2008 9.034 9.448 8.527 9.448 978,552 +0.51(+5.72%)
Nov 12, 2008 9.230 9.320 8.913 8.937 507,304 -0.53(-5.58%)
Nov 11, 2008 9.583 9.656 9.290 9.465 335,353 -0.29(-2.94%)
Nov 10, 2008 10.16 10.16 9.593 9.751 929,172 -0.13(-1.27%)
Nov 07, 2008 9.789 9.929 9.697 9.877 646,679 +0.18(+1.83%)
Nov 06, 2008 10.14 10.14 9.668 9.699 231,853 -0.39(-3.83%)
Nov 05, 2008 10.50 10.58 10.08 10.08 149,458 -0.53(-4.97%)
Nov 04, 2008 10.62 10.66 10.39 10.61 262,339 +0.25(+2.45%)
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.