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 )

80.88 -0.23 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 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, 2009 8.620 8.755 8.519 8.613 555,730 +0.01(+0.10%)
Mar 30, 2009 8.777 8.777 8.493 8.604 290,442 -0.38(-4.22%)
Mar 26, 2009 8.799 9.011 8.793 8.983 803,908 +0.28(+3.27%)
Mar 25, 2009 8.670 8.854 8.475 8.698 790,101 +0.06(+0.71%)
Mar 24, 2009 8.567 8.762 8.567 8.637 531,516 -0.09(-1.03%)
Mar 23, 2009 8.501 8.738 8.486 8.727 592,740 +0.50(+6.09%)
Mar 20, 2009 8.431 8.471 8.134 8.226 479,922 -0.16(-1.91%)
Mar 19, 2009 8.409 8.532 8.320 8.385 548,795 -0.07(-0.83%)
Mar 18, 2009 8.204 8.582 8.204 8.455 1,021,663 +0.17(+2.06%)
Mar 17, 2009 8.070 8.287 8.009 8.285 617,247 +0.32(+4.04%)
Mar 16, 2009 8.162 8.186 7.963 7.963 848,425 -0.14(-1.73%)
Mar 13, 2009 8.121 8.132 7.963 8.103 0 +0.09(+1.15%)
Mar 12, 2009 7.711 8.048 7.654 8.011 789,069 +0.27(+3.54%)
Mar 11, 2009 7.786 7.875 7.674 7.738 1,333,341 +0.02(+0.26%)
Mar 10, 2009 7.333 7.740 7.333 7.718 778,904 +0.43(+5.92%)
Mar 09, 2009 7.324 7.530 7.263 7.287 1,875,991 -0.14(-1.86%)
Mar 06, 2009 7.551 7.565 7.247 7.425 0 -0.05(-0.64%)
Mar 05, 2009 7.571 7.704 7.457 7.473 591,525 -0.24(-3.12%)
Mar 04, 2009 7.628 7.819 7.569 7.713 720,192 +0.07(+0.89%)
Mar 02, 2009 7.729 7.860 7.615 7.646 1,640,025 -0.26(-3.35%)
Feb 27, 2009 7.748 8.250 7.742 7.910 0 +0.01(+0.08%)
Feb 26, 2009 8.204 8.204 7.891 7.904 630,482 -0.21(-2.62%)
Feb 25, 2009 8.096 8.226 7.976 8.116 876,463 -0.04(-0.54%)
Feb 24, 2009 7.954 8.219 7.915 8.160 991,204 +0.26(+3.30%)
Feb 23, 2009 8.202 8.206 7.868 7.899 462,251 -0.21(-2.54%)
Feb 20, 2009 7.991 8.186 7.970 8.105 703,992 -0.05(-0.56%)
Feb 19, 2009 8.217 8.331 8.140 8.151 396,014 +0.01(+0.11%)
Feb 18, 2009 8.169 8.287 8.048 8.142 568,636 -0.01(-0.16%)
Feb 17, 2009 8.381 8.381 8.096 8.156 466,691 -0.23(-2.72%)
Feb 13, 2009 8.482 8.528 8.383 8.383 1,732,047 -0.13(-1.52%)
Feb 12, 2009 8.359 8.528 8.267 8.512 1,184,586 +0.05(+0.62%)
Feb 11, 2009 8.510 8.528 8.390 8.460 167,532 +0.00(+0.03%)
Feb 10, 2009 8.712 8.766 8.405 8.458 2,766,238 -0.33(-3.81%)
Feb 09, 2009 8.793 8.821 8.692 8.793 697,294 -0.04(-0.42%)
Feb 06, 2009 8.578 8.889 8.578 8.830 209,175 +0.23(+2.70%)
Feb 05, 2009 8.353 8.639 8.353 8.598 596,724 +0.18(+2.19%)
Feb 04, 2009 8.521 8.642 8.390 8.414 541,814 -0.19(-2.26%)
Feb 03, 2009 8.431 8.652 8.337 8.609 631,240 +0.20(+2.37%)
Feb 02, 2009 8.291 8.477 8.291 8.409 2,385,711 -0.03(-0.34%)
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%)
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.