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 )

86.70 -0.17 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Nov 29, 2002 10.98 10.98 10.85 10.85 380,015 -0.06(-0.54%)
Nov 27, 2002 10.63 10.91 10.63 10.91 159,784 +0.33(+3.15%)
Nov 26, 2002 10.69 10.72 10.53 10.57 106,100 -0.18(-1.67%)
Nov 25, 2002 10.68 10.80 10.65 10.75 283,637 +0.04(+0.42%)
Nov 22, 2002 10.62 10.81 10.62 10.71 125,121 +0.04(+0.40%)
Nov 21, 2002 10.47 10.68 10.47 10.66 102,295 +0.30(+2.90%)
Nov 20, 2002 10.33 10.45 10.26 10.36 94,686 +0.02(+0.21%)
Nov 19, 2002 10.44 10.44 10.27 10.34 229,953 -0.18(-1.69%)
Nov 18, 2002 10.74 10.74 10.48 10.52 155,134 -0.13(-1.22%)
Nov 15, 2002 10.55 10.68 10.53 10.65 117,935 +0.13(+1.28%)
Nov 14, 2002 10.49 10.57 10.44 10.52 167,815 +0.22(+2.18%)
Nov 13, 2002 10.20 10.38 10.07 10.29 65,519 +0.07(+0.69%)
Nov 12, 2002 10.09 10.37 10.09 10.22 213,468 +0.14(+1.38%)
Nov 11, 2002 10.25 10.25 10.06 10.08 574,039 -0.25(-2.43%)
Nov 08, 2002 10.48 10.50 10.26 10.33 30,857 -0.10(-1.00%)
Nov 07, 2002 10.65 10.65 10.40 10.44 194,446 -0.27(-2.52%)
Nov 06, 2002 10.65 10.74 10.52 10.70 2,233,596 +0.10(+0.94%)
Nov 05, 2002 10.47 10.61 10.41 10.61 147,948 +0.14(+1.31%)
Nov 04, 2002 10.63 10.70 10.41 10.47 409,605 -0.04(-0.34%)
Nov 01, 2002 10.23 10.50 10.23 10.50 1,460,038 +0.16(+1.53%)
Oct 31, 2002 10.37 10.47 10.27 10.35 702,120 -0.02(-0.21%)
Oct 30, 2002 10.44 10.48 10.25 10.37 66,788 -0.14(-1.31%)
Oct 29, 2002 10.50 10.55 10.21 10.50 235,871 -0.01(-0.11%)
Oct 28, 2002 10.85 10.85 10.52 10.52 2,420,433 -0.18(-1.66%)
Oct 25, 2002 10.42 10.71 10.41 10.69 128,503 +0.18(+1.69%)
Oct 24, 2002 10.78 10.80 10.46 10.52 130,617 -0.15(-1.44%)
Oct 23, 2002 10.42 10.67 10.42 10.67 4,649,802 +0.16(+1.51%)
Oct 22, 2002 10.55 10.66 10.40 10.51 1,253,333 -0.02(-0.16%)
Oct 21, 2002 10.32 10.58 10.20 10.53 981,953 +0.22(+2.16%)
Oct 18, 2002 10.16 10.36 10.08 10.30 306,886 +0.12(+1.19%)
Oct 17, 2002 10.31 10.31 10.18 10.18 203,745 +0.18(+1.77%)
Oct 16, 2002 10.20 10.22 9.995 10.01 1,209,794 -0.28(-2.76%)
Oct 15, 2002 10.20 10.29 10.14 10.29 235,449 +0.47(+4.77%)
Oct 14, 2002 9.652 9.877 9.652 9.822 113,708 +0.08(+0.80%)
Oct 11, 2002 9.557 9.851 9.557 9.744 66,788 +0.41(+4.41%)
Oct 10, 2002 9.061 9.356 8.824 9.333 433,699 +0.25(+2.71%)
Oct 09, 2002 9.155 9.274 9.049 9.087 90,037 -0.29(-3.13%)
Oct 08, 2002 9.285 9.486 9.072 9.380 399,883 +0.26(+2.85%)
Oct 07, 2002 9.534 9.534 9.108 9.120 89,614 -0.43(-4.46%)
Oct 04, 2002 9.699 9.699 9.344 9.546 94,264 -0.13(-1.39%)
Oct 03, 2002 9.640 9.865 9.617 9.680 102,295 -0.07(-0.68%)
Oct 02, 2002 9.853 10.07 9.711 9.747 190,641 -0.17(-1.67%)
Oct 01, 2002 9.747 9.936 9.522 9.912 2,283,898 +0.20(+2.10%)
Sep 30, 2002 9.758 9.865 9.557 9.709 669,148 -0.38(-3.78%)
Sep 27, 2002 10.31 10.39 10.09 10.09 16,485 -0.32(-3.05%)
Sep 26, 2002 10.20 10.41 10.20 10.41 466,671 +0.30(+3.00%)
Sep 25, 2002 9.983 10.17 9.841 10.10 353,385 +0.24(+2.40%)
Sep 24, 2002 9.877 10.01 9.841 9.867 4,227,093 -0.23(-2.32%)
Sep 23, 2002 10.17 10.17 9.971 10.10 215,159 -0.24(-2.29%)
Sep 20, 2002 10.34 10.36 10.22 10.34 23,249 +0.09(+0.85%)
Sep 19, 2002 10.39 10.52 10.22 10.25 791,311 -0.28(-2.63%)
Sep 18, 2002 10.41 10.62 10.34 10.53 6,687,684 -0.02(-0.22%)
Sep 17, 2002 10.93 10.93 10.55 10.55 83,696 -0.18(-1.65%)
Sep 16, 2002 10.76 10.79 10.65 10.73 210,931 -0.04(-0.33%)
Sep 13, 2002 10.50 10.76 10.49 10.76 2,655,882 +0.13(+1.22%)
Sep 12, 2002 10.81 10.81 10.61 10.63 26,630 -0.27(-2.47%)
Sep 11, 2002 11.05 11.05 10.88 10.90 35,507 -0.00(-0.02%)
Sep 10, 2002 10.79 10.91 10.73 10.91 1,303,635 +0.14(+1.32%)
Sep 09, 2002 10.62 10.80 10.49 10.76 9,587,470 +0.07(+0.66%)
Sep 06, 2002 10.46 10.69 10.46 10.69 106,522 +0.42(+4.08%)
Sep 05, 2002 10.22 10.41 10.17 10.27 161,052 -0.25(-2.40%)
Sep 04, 2002 10.28 10.53 10.20 10.53 66,365 +0.24(+2.32%)
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.