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 )

79.65 -0.41 (-0.51%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 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 (%)
Oct 31, 2008 9.444 9.839 9.345 9.650 343,630 +0.20(+2.13%)
Oct 30, 2008 9.271 9.567 9.194 9.448 1,004,505 +0.34(+3.70%)
Oct 29, 2008 8.984 9.530 8.969 9.111 502,702 -0.03(-0.29%)
Oct 28, 2008 8.541 9.142 8.230 9.137 533,933 +0.90(+10.91%)
Oct 27, 2008 8.535 8.620 8.133 8.239 650,385 -0.26(-3.04%)
Oct 24, 2008 7.735 8.688 7.735 8.497 907,946 -0.35(-3.96%)
Oct 23, 2008 8.920 8.966 8.375 8.848 1,031,953 -0.06(-0.64%)
Oct 22, 2008 9.010 9.199 8.686 8.905 431,921 -0.44(-4.74%)
Oct 21, 2008 9.672 9.672 9.321 9.348 323,048 -0.18(-1.91%)
Oct 20, 2008 9.372 9.547 9.234 9.530 997,533 +0.28(+3.06%)
Oct 17, 2008 9.214 9.541 8.962 9.247 1,480,680 +0.02(+0.26%)
Oct 16, 2008 8.679 9.280 8.453 9.223 2,107,659 +0.40(+4.57%)
Oct 15, 2008 9.488 9.503 8.800 8.819 2,137,311 -0.84(-8.71%)
Oct 14, 2008 10.62 10.62 9.429 9.661 1,027,213 -0.16(-1.65%)
Oct 13, 2008 9.804 9.832 9.335 9.823 429,088 +0.68(+7.38%)
Oct 10, 2008 8.296 9.210 8.296 9.148 777,030 -0.20(-2.13%)
Oct 09, 2008 9.957 9.975 9.158 9.348 993,874 -0.52(-5.22%)
Oct 08, 2008 9.587 10.17 9.530 9.863 1,388,332 -0.09(-0.86%)
Oct 07, 2008 10.53 10.83 9.907 9.948 795,650 -0.58(-5.48%)
Oct 06, 2008 10.62 10.68 9.946 10.52 1,596,849 -0.38(-3.50%)
Oct 03, 2008 11.38 11.38 10.89 10.91 764,966 -0.25(-2.28%)
Oct 02, 2008 11.37 11.53 11.11 11.16 831,996 -0.33(-2.90%)
Oct 01, 2008 11.59 11.62 11.47 11.49 1,048,881 -0.12(-1.02%)
Sep 30, 2008 11.71 11.71 11.34 11.61 401,101 +0.25(+2.18%)
Sep 29, 2008 12.18 12.18 11.21 11.36 655,778 -0.71(-5.92%)
Sep 26, 2008 11.66 12.08 11.46 12.08 0 +0.11(+0.95%)
Sep 25, 2008 11.91 12.08 11.84 11.96 285,844 +0.18(+1.49%)
Sep 24, 2008 11.95 11.95 11.77 11.79 205,806 -0.11(-0.90%)
Sep 23, 2008 11.95 12.19 11.86 11.90 761,663 -0.10(-0.80%)
Sep 22, 2008 12.58 12.91 11.99 11.99 1,958,593 -0.54(-4.30%)
Sep 19, 2008 109.58 18.45 12.51 12.53 0 +0.11(+0.91%)
Sep 18, 2008 11.84 12.42 11.81 12.42 1,325,130 +0.38(+3.16%)
Sep 17, 2008 12.42 12.46 12.02 12.04 653,652 -0.53(-4.19%)
Sep 16, 2008 12.32 12.64 12.32 12.57 621,266 +0.02(+0.16%)
Sep 15, 2008 12.43 12.81 12.43 12.55 852,195 -0.30(-2.35%)
Sep 12, 2008 12.76 12.90 12.73 12.85 390,360 -0.10(-0.78%)
Sep 11, 2008 12.51 12.96 12.51 12.95 361,191 +0.16(+1.29%)
Sep 10, 2008 12.82 12.90 12.66 12.78 386,103 -0.00(-0.03%)
Sep 09, 2008 13.10 13.19 12.78 12.79 500,032 -0.27(-2.05%)
Sep 08, 2008 13.10 13.23 12.79 13.06 991,200 +0.39(+3.10%)
Sep 05, 2008 12.54 12.69 12.39 12.66 0 +0.01(+0.10%)
Sep 04, 2008 12.92 12.92 12.64 12.65 541,429 -0.31(-2.42%)
Sep 03, 2008 12.92 13.02 12.83 12.96 335,928 +0.06(+0.44%)
Sep 02, 2008 13.12 13.19 12.87 12.91 671,131 +0.17(+1.34%)
Aug 29, 2008 12.82 12.83 12.71 12.74 0 -0.10(-0.79%)
Aug 28, 2008 12.62 12.85 12.62 12.84 170,902 +0.25(+2.02%)
Aug 27, 2008 12.61 12.67 12.47 12.58 162,822 +0.05(+0.38%)
Aug 26, 2008 12.47 12.58 12.39 12.53 216,205 +0.02(+0.19%)
Aug 25, 2008 12.73 12.73 12.49 12.51 256,388 -0.27(-2.08%)
Aug 22, 2008 12.64 12.80 12.63 12.78 266,279 +0.26(+2.05%)
Aug 21, 2008 12.36 12.54 12.35 12.52 444,866 +0.01(+0.05%)
Aug 20, 2008 12.54 12.65 12.44 12.51 352,417 -0.05(-0.40%)
Aug 19, 2008 12.74 12.74 12.51 12.56 222,907 -0.27(-2.10%)
Aug 18, 2008 12.99 13.10 12.77 12.83 330,530 -0.19(-1.43%)
Aug 15, 2008 12.85 13.09 12.85 13.02 0 +0.15(+1.14%)
Aug 14, 2008 12.65 13.01 12.59 12.87 544,139 +0.19(+1.47%)
Aug 13, 2008 12.79 12.79 12.53 12.69 672,847 -0.16(-1.26%)
Aug 12, 2008 13.03 13.03 12.81 12.85 447,069 -0.11(-0.85%)
Aug 11, 2008 12.75 13.21 12.64 12.96 298,419 +0.27(+2.16%)
Aug 08, 2008 12.36 12.72 12.35 12.68 330,626 +0.49(+4.00%)
Aug 07, 2008 12.26 12.35 12.19 12.20 276,874 -0.29(-2.31%)
Aug 06, 2008 12.46 12.49 12.29 12.48 153,815 -0.03(-0.25%)
Aug 05, 2008 12.18 12.53 12.18 12.51 309,223 +0.50(+4.16%)
Aug 04, 2008 11.99 12.08 11.90 12.02 528,991 +0.04(+0.37%)
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.