Skip to main content

US Consumer Services Ishares ETF (NY: IYC )

81.60 +0.71 (+0.88%)
Streaming Delayed Price Updated: 3:12 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 9.774 9.982 9.774 9.852 68,982 +0.00(+0.02%)
Aug 29, 2002 9.631 9.938 9.620 9.850 67,155 +0.03(+0.29%)
Aug 28, 2002 9.850 9.881 9.717 9.822 224,764 -0.08(-0.77%)
Aug 27, 2002 10.18 10.18 9.898 9.898 101,418 -0.23(-2.31%)
Aug 26, 2002 10.07 10.17 9.905 10.13 48,881 +0.12(+1.18%)
Aug 23, 2002 10.22 10.23 10.01 10.01 159,893 -0.36(-3.48%)
Aug 22, 2002 10.13 10.38 10.13 10.38 134,310 +0.14(+1.35%)
Aug 21, 2002 10.22 10.27 9.982 10.24 377,805 +0.23(+2.34%)
Aug 20, 2002 10.10 10.10 9.944 10.00 374,150 +0.25(+2.56%)
Aug 16, 2002 9.697 9.894 9.675 9.754 128,828 -0.06(-0.65%)
Aug 15, 2002 9.610 9.817 9.539 9.817 877,129 +0.35(+3.68%)
Aug 14, 2002 9.073 9.469 9.010 9.469 127,001 +0.49(+5.44%)
Aug 13, 2002 9.084 9.292 8.981 8.981 207,404 -0.17(-1.84%)
Aug 12, 2002 9.084 9.172 9.062 9.150 69,896 +0.05(+0.60%)
Aug 07, 2002 9.150 9.150 8.920 9.095 41,572 +0.16(+1.84%)
Aug 06, 2002 8.898 9.104 8.898 8.931 1,046,617 +0.27(+3.16%)
Aug 05, 2002 8.931 8.931 8.635 8.657 1,080,879 -0.32(-3.54%)
Aug 02, 2002 9.303 9.303 8.822 8.975 1,551,423 -0.35(-3.76%)
Aug 01, 2002 9.631 9.631 9.325 9.325 161,720 -0.28(-2.89%)
Jul 31, 2002 9.675 9.675 9.467 9.603 502,522 -0.12(-1.19%)
Jul 30, 2002 9.607 9.850 9.566 9.719 750,128 -0.01(-0.11%)
Jul 29, 2002 9.423 9.761 9.410 9.730 1,249,910 +0.55(+5.96%)
Jul 26, 2002 8.997 9.194 8.997 9.183 49,795 +0.16(+1.72%)
Jul 25, 2002 9.040 9.246 8.745 9.027 672,009 -0.20(-2.16%)
Jul 24, 2002 8.384 9.226 8.384 9.226 152,584 +0.53(+6.06%)
Jul 23, 2002 8.909 9.016 8.627 8.699 50,252 -0.15(-1.66%)
Jul 22, 2002 9.084 9.170 8.690 8.846 795,812 -0.24(-2.65%)
Jul 19, 2002 9.259 9.292 9.062 9.086 239,383 -0.49(-5.14%)
Jul 17, 2002 9.916 9.916 9.434 9.579 350,395 -0.38(-3.82%)
Jul 12, 2002 10.03 10.13 9.883 9.960 110,098 -0.18(-1.73%)
Jul 11, 2002 9.982 10.13 9.796 10.13 153,954 +0.02(+0.19%)
Jul 10, 2002 10.50 10.55 10.11 10.12 79,033 -0.31(-2.98%)
Jul 09, 2002 10.74 10.77 10.43 10.43 29,694 -0.23(-2.20%)
Jul 08, 2002 10.86 10.86 10.66 10.66 94,108 -0.19(-1.72%)
Jul 05, 2002 10.70 10.89 10.66 10.85 325,269 +0.34(+3.25%)
Jul 04, 2002 10.29 10.51 10.15 10.50 273,646 +0.00(+0.00%)
Jul 03, 2002 10.29 10.51 10.15 10.50 273,646 +0.22(+2.11%)
Jul 02, 2002 10.54 10.54 10.25 10.29 328,923 -0.27(-2.59%)
Jul 01, 2002 10.92 10.92 10.56 10.56 51,165 -0.33(-3.02%)
Jun 28, 2002 10.87 11.03 10.85 10.89 66,241 +0.10(+0.91%)
Jun 27, 2002 10.84 10.89 10.50 10.79 88,626 +0.09(+0.84%)
Jun 26, 2002 10.59 10.81 10.57 10.70 478,309 -0.20(-1.81%)
Jun 25, 2002 11.14 11.15 10.88 10.90 178,623 -0.06(-0.58%)
Jun 21, 2002 11.16 11.16 10.96 10.96 51,165 -0.33(-2.95%)
Jun 20, 2002 11.47 11.47 11.27 11.29 277,300 -0.15(-1.34%)
Jun 19, 2002 11.49 11.65 11.45 11.45 74,921 -0.15(-1.30%)
Jun 18, 2002 11.51 11.61 11.51 11.60 74,464 +0.05(+0.45%)
Jun 17, 2002 11.29 11.55 11.29 11.55 65,327 +0.30(+2.63%)
Jun 14, 2002 11.10 11.25 10.97 11.25 155,781 -0.13(-1.15%)
Jun 12, 2002 11.51 11.54 11.26 11.38 394,708 -0.14(-1.23%)
Jun 11, 2002 11.74 11.85 11.52 11.52 67,155 -0.15(-1.31%)
Jun 10, 2002 11.70 11.76 11.63 11.68 122,889 +0.07(+0.58%)
Jun 07, 2002 11.45 11.64 11.45 11.61 116,493 +0.01(+0.09%)
Jun 06, 2002 11.77 11.77 11.54 11.60 87,712 -0.18(-1.49%)
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.