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 )

79.88 -0.42 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 8.701 8.738 8.399 8.438 0 -0.24(-2.77%)
Jan 29, 2009 8.834 8.891 8.659 8.679 201,911 -0.26(-2.94%)
Jan 28, 2009 8.865 9.014 8.843 8.941 521,680 +0.26(+3.03%)
Jan 27, 2009 8.784 8.801 8.609 8.679 632,209 -0.01(-0.10%)
Jan 26, 2009 8.606 8.803 8.576 8.687 571,821 +0.07(+0.84%)
Jan 23, 2009 8.469 8.712 8.429 8.615 1,037,005 -0.05(-0.53%)
Jan 22, 2009 8.611 8.782 8.490 8.661 317,228 -0.05(-0.53%)
Jan 21, 2009 8.635 8.712 8.416 8.707 513,803 +0.19(+2.26%)
Jan 20, 2009 9.005 9.005 8.515 8.515 737,795 -0.45(-5.05%)
Jan 16, 2009 8.911 8.998 8.751 8.968 418,268 +0.12(+1.34%)
Jan 15, 2009 8.679 8.957 8.504 8.849 666,798 +0.17(+1.97%)
Jan 14, 2009 8.758 8.803 8.622 8.679 441,811 -0.25(-2.84%)
Jan 13, 2009 8.935 9.053 8.863 8.933 578,107 -0.04(-0.39%)
Jan 12, 2009 9.162 9.165 8.918 8.968 981,222 -0.20(-2.15%)
Jan 09, 2009 9.373 9.373 9.145 9.165 377,699 -0.21(-2.26%)
Jan 08, 2009 9.340 9.386 9.194 9.377 959,548 -0.07(-0.74%)
Jan 07, 2009 9.548 9.548 9.366 9.447 243,381 -0.23(-2.37%)
Jan 06, 2009 9.677 9.753 9.581 9.677 509,422 +0.09(+0.96%)
Jan 05, 2009 9.587 9.646 9.460 9.585 2,029,187 -0.00(-0.05%)
Jan 02, 2009 9.252 9.620 9.243 9.589 0 +0.32(+3.42%)
Jan 01, 2009 9.064 9.300 9.064 9.272 0 +0.00(+0.00%)
Dec 31, 2008 9.064 9.300 9.064 9.272 713,810 +0.20(+2.22%)
Dec 30, 2008 8.865 9.073 8.847 9.071 405,207 +0.25(+2.78%)
Dec 29, 2008 8.882 8.898 8.720 8.825 186,912 -0.09(-1.01%)
Dec 26, 2008 8.998 8.998 8.858 8.915 195,172 +0.03(+0.31%)
Dec 24, 2008 8.902 8.917 8.856 8.887 195,076 +0.04(+0.45%)
Dec 23, 2008 8.998 8.998 8.801 8.847 193,692 -0.14(-1.52%)
Dec 22, 2008 9.222 9.222 8.810 8.984 689,084 -0.20(-2.16%)
Dec 19, 2008 9.285 9.362 9.112 9.182 435,926 +0.00(+0.05%)
Dec 18, 2008 9.379 9.379 9.086 9.178 283,799 -0.12(-1.29%)
Dec 17, 2008 9.127 9.387 9.127 9.298 239,063 +0.05(+0.57%)
Dec 16, 2008 8.968 9.283 8.937 9.246 533,499 +0.42(+4.74%)
Dec 15, 2008 8.911 9.038 8.718 8.828 436,927 -0.10(-1.13%)
Dec 12, 2008 8.637 8.963 8.635 8.928 319,088 +0.04(+0.42%)
Dec 11, 2008 9.036 9.141 8.836 8.891 552,573 -0.26(-2.82%)
Dec 10, 2008 9.007 9.176 8.950 9.149 465,476 +0.20(+2.20%)
Dec 09, 2008 9.143 9.292 8.917 8.952 948,825 -0.26(-2.85%)
Dec 08, 2008 9.208 9.309 9.075 9.215 877,769 +0.18(+2.04%)
Dec 05, 2008 8.510 9.038 8.383 9.031 1,247,355 +0.38(+4.43%)
Dec 04, 2008 8.611 8.895 8.530 8.648 460,254 -0.00(-0.03%)
Dec 03, 2008 8.374 8.650 8.193 8.650 844,898 +0.28(+3.32%)
Dec 02, 2008 8.223 8.399 8.105 8.372 862,067 +0.25(+3.10%)
Dec 01, 2008 8.528 8.593 8.110 8.121 1,183,631 -0.65(-7.44%)
Nov 28, 2008 8.753 8.782 8.670 8.773 216,197 +0.06(+0.70%)
Nov 26, 2008 8.184 8.731 8.182 8.712 760,981 +0.34(+4.11%)
Nov 25, 2008 8.368 8.420 8.099 8.368 899,776 +0.19(+2.36%)
Nov 24, 2008 7.862 8.326 7.742 8.175 1,054,028 +0.47(+6.08%)
Nov 21, 2008 7.516 7.716 7.177 7.707 1,113,863 +0.34(+4.64%)
Nov 20, 2008 7.643 7.904 7.359 7.365 634,215 -0.39(-4.97%)
Nov 19, 2008 8.142 8.311 7.729 7.751 480,123 -0.44(-5.32%)
Nov 18, 2008 8.193 8.326 7.939 8.186 283,566 -0.01(-0.13%)
Nov 17, 2008 8.329 8.445 8.191 8.197 330,464 -0.20(-2.40%)
Nov 14, 2008 8.558 8.843 8.390 8.399 893,435 -0.34(-3.86%)
Nov 13, 2008 8.353 8.736 7.884 8.736 1,058,363 +0.47(+5.72%)
Nov 12, 2008 8.534 8.617 8.241 8.263 548,680 -0.49(-5.58%)
Nov 11, 2008 8.860 8.928 8.589 8.751 362,704 -0.26(-2.94%)
Nov 10, 2008 9.397 9.397 8.869 9.016 1,004,956 -0.12(-1.27%)
Nov 07, 2008 9.051 9.180 8.965 9.132 699,423 +0.16(+1.83%)
Nov 06, 2008 9.379 9.379 8.939 8.968 250,763 -0.36(-3.83%)
Nov 05, 2008 9.705 9.784 9.324 9.324 161,647 -0.49(-4.97%)
Nov 04, 2008 9.823 9.856 9.607 9.813 283,735 +0.23(+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.