Skip to main content

US Consumer Services Ishares ETF (NY: IYC )

80.87 -0.24 (-0.29%)
Streaming Delayed Price Updated: 3:05 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 12.82 12.84 12.75 12.75 601,690 -0.14(-1.07%)
Nov 29, 2004 13.05 13.05 12.81 12.89 171,324 -0.14(-1.06%)
Nov 26, 2004 13.00 13.03 13.00 13.03 36,092 +0.03(+0.20%)
Nov 24, 2004 13.00 13.00 12.94 13.00 75,382 +0.06(+0.47%)
Nov 23, 2004 12.88 12.96 12.85 12.94 82,692 +0.09(+0.68%)
Nov 22, 2004 12.78 12.88 12.73 12.85 159,902 +0.09(+0.74%)
Nov 19, 2004 12.95 12.95 12.76 12.76 100,967 -0.16(-1.24%)
Nov 18, 2004 12.94 12.95 12.84 12.92 132,490 +0.02(+0.12%)
Nov 17, 2004 12.96 13.02 12.89 12.90 491,586 +0.01(+0.07%)
Nov 16, 2004 13.02 13.02 12.87 12.89 186,857 -0.15(-1.16%)
Nov 15, 2004 12.94 13.05 12.90 13.05 63,504 +0.10(+0.79%)
Nov 12, 2004 12.87 12.96 12.84 12.94 52,996 +0.08(+0.65%)
Nov 11, 2004 12.77 12.86 12.75 12.86 708,597 +0.09(+0.74%)
Nov 10, 2004 12.78 12.83 12.75 12.77 80,408 +0.02(+0.17%)
Nov 09, 2004 12.73 12.77 12.70 12.74 69,900 +0.02(+0.14%)
Nov 08, 2004 12.75 12.77 12.72 12.73 132,490 -0.04(-0.33%)
Nov 05, 2004 12.75 12.82 12.72 12.77 230,716 +0.10(+0.78%)
Nov 04, 2004 12.42 12.68 12.42 12.67 247,163 +0.24(+1.94%)
Nov 03, 2004 12.53 12.53 12.37 12.43 418,488 +0.05(+0.37%)
Nov 02, 2004 12.29 12.46 12.29 12.38 286,454 +0.09(+0.73%)
Nov 01, 2004 12.28 12.32 12.24 12.29 77,667 +0.02(+0.20%)
Oct 29, 2004 12.28 12.32 12.24 12.27 39,290 -0.01(-0.09%)
Oct 28, 2004 12.19 12.34 12.19 12.28 313,866 +0.05(+0.41%)
Oct 27, 2004 11.97 12.24 11.97 12.23 210,614 +0.21(+1.77%)
Oct 26, 2004 11.81 12.02 11.81 12.02 32,437 +0.21(+1.82%)
Oct 25, 2004 11.81 11.84 11.75 11.80 770,274 -0.02(-0.13%)
Oct 22, 2004 11.89 11.92 11.82 11.82 37,919 -0.10(-0.81%)
Oct 21, 2004 11.85 11.92 11.82 11.91 71,270 +0.07(+0.61%)
Oct 20, 2004 11.86 11.87 11.80 11.84 105,992 -0.05(-0.46%)
Oct 19, 2004 11.99 12.06 11.90 11.90 95,027 -0.07(-0.62%)
Oct 18, 2004 11.82 11.97 11.82 11.97 64,874 +0.10(+0.81%)
Oct 15, 2004 11.80 11.91 11.80 11.87 47,513 +0.07(+0.59%)
Oct 14, 2004 11.88 11.89 11.80 11.80 50,711 -0.11(-0.92%)
Oct 13, 2004 11.97 12.02 11.87 11.91 39,290 -0.02(-0.18%)
Oct 12, 2004 11.91 11.96 11.86 11.94 100,510 -0.04(-0.31%)
Oct 11, 2004 11.93 11.97 11.93 11.97 81,321 +0.07(+0.59%)
Oct 08, 2004 12.04 12.06 11.90 11.90 215,640 -0.12(-1.00%)
Oct 07, 2004 12.16 12.16 12.02 12.02 27,411 -0.09(-0.76%)
Oct 06, 2004 12.01 12.12 12.01 12.12 89,088 +0.06(+0.47%)
Oct 05, 2004 12.09 12.09 12.01 12.06 116,043 -0.00(-0.04%)
Oct 04, 2004 12.08 12.15 12.06 12.06 70,814 +0.06(+0.53%)
Oct 01, 2004 11.97 12.04 11.96 12.00 174,522 +0.12(+1.05%)
Sep 30, 2004 11.84 11.88 11.82 11.87 49,798 +0.03(+0.28%)
Sep 29, 2004 11.79 11.84 11.78 11.84 92,743 +0.06(+0.48%)
Sep 28, 2004 11.76 11.81 11.73 11.78 94,114 -0.02(-0.15%)
Sep 27, 2004 11.81 11.84 11.79 11.80 105,992 -0.09(-0.77%)
Sep 24, 2004 11.82 11.91 11.82 11.89 92,743 +0.06(+0.48%)
Sep 23, 2004 11.83 11.89 11.82 11.84 185,030 +0.04(+0.33%)
Sep 22, 2004 11.86 11.88 11.80 11.80 83,149 -0.15(-1.26%)
Sep 21, 2004 11.92 11.98 11.87 11.95 31,066 +0.09(+0.72%)
Sep 20, 2004 11.89 11.91 11.85 11.86 48,427 -0.09(-0.77%)
Sep 17, 2004 11.98 11.99 11.92 11.96 22,843 +0.00(+0.02%)
Sep 16, 2004 11.90 11.98 11.90 11.95 129,749 +0.09(+0.72%)
Sep 15, 2004 11.93 11.93 11.84 11.87 59,392 -0.05(-0.46%)
Sep 14, 2004 11.87 11.94 11.87 11.92 115,586 +0.03(+0.28%)
Sep 13, 2004 11.91 11.95 11.87 11.89 62,133 +0.02(+0.15%)
Sep 10, 2004 11.75 11.87 11.75 11.87 137,973 +0.10(+0.82%)
Sep 09, 2004 11.83 11.84 11.73 11.78 59,392 -0.05(-0.44%)
Sep 08, 2004 11.87 11.90 11.81 11.83 47,513 -0.03(-0.22%)
Sep 07, 2004 11.87 11.90 11.82 11.85 42,031 +0.06(+0.48%)
Sep 03, 2004 11.79 11.86 11.79 11.80 162,643 -0.00(-0.04%)
Sep 02, 2004 11.62 11.81 11.62 11.80 80,865 +0.16(+1.39%)
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.