Skip to main content

US Consumer Services Ishares ETF (NY: IYC )

81.97 -0.06 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 13.28 13.42 13.17 13.18 296,489 -0.10(-0.76%)
Apr 29, 2008 13.18 13.30 13.17 13.28 89,847 +0.11(+0.85%)
Apr 28, 2008 13.24 13.24 13.12 13.17 199,204 +0.00(+0.03%)
Apr 25, 2008 13.07 13.17 12.97 13.16 179,170 +0.11(+0.87%)
Apr 24, 2008 12.95 13.13 12.85 13.05 108,476 +0.18(+1.43%)
Apr 23, 2008 12.84 12.95 12.74 12.86 331,785 +0.07(+0.58%)
Apr 22, 2008 12.91 12.91 12.74 12.79 161,453 -0.19(-1.45%)
Apr 21, 2008 12.95 12.99 12.91 12.98 63,867 -0.06(-0.49%)
Apr 18, 2008 12.98 13.09 12.98 13.04 200,970 +0.22(+1.69%)
Apr 17, 2008 12.74 12.85 12.74 12.82 61,458 +0.03(+0.26%)
Apr 16, 2008 12.71 12.80 12.64 12.79 167,270 +0.18(+1.46%)
Apr 15, 2008 12.62 12.62 12.52 12.61 245,296 +0.04(+0.30%)
Apr 14, 2008 12.66 12.66 12.57 12.57 153,779 -0.06(-0.49%)
Apr 11, 2008 12.69 12.78 12.60 12.63 128,210 -0.22(-1.74%)
Apr 10, 2008 12.74 12.94 12.72 12.85 145,091 +0.12(+0.91%)
Apr 09, 2008 12.97 12.98 12.70 12.74 245,469 -0.21(-1.61%)
Apr 08, 2008 12.92 12.99 12.92 12.95 105,396 -0.06(-0.47%)
Apr 07, 2008 13.08 13.12 12.99 13.01 152,848 -0.02(-0.15%)
Apr 04, 2008 13.02 13.11 12.96 13.03 171,691 -0.02(-0.15%)
Apr 03, 2008 13.05 13.10 12.95 13.05 175,346 -0.05(-0.42%)
Apr 02, 2008 13.09 13.21 13.05 13.10 431,169 -0.00(-0.02%)
Apr 01, 2008 12.66 13.10 12.66 13.10 457,632 +0.49(+3.91%)
Mar 31, 2008 12.46 12.67 12.45 12.61 339,003 +0.14(+1.14%)
Mar 28, 2008 12.70 12.70 12.45 12.47 365,923 -0.25(-2.00%)
Mar 27, 2008 12.89 12.92 12.71 12.72 160,604 -0.14(-1.06%)
Mar 26, 2008 12.93 12.93 12.80 12.86 441,015 -0.22(-1.68%)
Mar 25, 2008 13.26 13.26 12.96 13.08 400,047 -0.08(-0.62%)
Mar 24, 2008 12.73 13.17 12.73 13.16 503,714 +0.35(+2.72%)
Mar 21, 2008 12.40 12.84 12.40 12.81 462,651 +0.00(+0.00%)
Mar 20, 2008 12.40 12.84 12.40 12.81 462,651 +0.38(+3.03%)
Mar 19, 2008 12.63 12.72 12.43 12.43 310,957 -0.12(-0.93%)
Mar 18, 2008 12.35 12.57 12.28 12.55 892,451 +0.42(+3.49%)
Mar 17, 2008 12.05 12.21 11.99 12.13 412,918 -0.16(-1.30%)
Mar 14, 2008 12.53 12.54 12.13 12.29 880,725 -0.21(-1.68%)
Mar 13, 2008 12.31 12.55 12.21 12.50 531,547 +0.02(+0.16%)
Mar 12, 2008 12.61 12.66 12.36 12.48 210,337 -0.08(-0.61%)
Mar 11, 2008 12.47 12.55 12.27 12.55 515,577 +0.34(+2.80%)
Mar 10, 2008 12.38 12.47 12.20 12.21 1,012,448 -0.20(-1.62%)
Mar 07, 2008 12.29 12.59 12.29 12.41 483,402 -0.08(-0.61%)
Mar 06, 2008 12.77 12.79 12.49 12.49 365,467 -0.32(-2.50%)
Mar 05, 2008 12.92 12.96 12.71 12.81 585,842 -0.01(-0.07%)
Mar 04, 2008 12.60 12.83 12.60 12.82 722,721 +0.04(+0.34%)
Mar 03, 2008 12.71 12.83 12.66 12.78 235,431 -0.01(-0.05%)
Feb 29, 2008 12.99 13.00 12.73 12.78 638,768 -0.34(-2.62%)
Feb 28, 2008 13.32 13.32 13.10 13.13 585,386 -0.25(-1.90%)
Feb 27, 2008 13.39 13.45 13.33 13.38 323,490 -0.07(-0.49%)
Feb 26, 2008 13.34 13.51 13.31 13.45 834,638 +0.14(+1.09%)
Feb 25, 2008 13.06 13.32 13.05 13.30 1,653,804 +0.12(+0.95%)
Feb 22, 2008 13.02 13.19 12.90 13.18 2,122,994 +0.19(+1.45%)
Feb 21, 2008 13.19 13.24 12.97 12.99 863,706 -0.21(-1.56%)
Feb 20, 2008 12.94 13.24 12.94 13.19 1,221,417 +0.11(+0.80%)
Feb 19, 2008 13.26 13.27 13.05 13.09 747,815 -0.06(-0.43%)
Feb 18, 2008 13.04 13.15 13.00 13.15 0 +0.00(+0.00%)
Feb 15, 2008 13.04 13.15 13.00 13.15 344,935 +0.04(+0.27%)
Feb 14, 2008 13.40 13.40 13.08 13.11 423,412 -0.19(-1.43%)
Feb 13, 2008 13.50 13.50 13.19 13.30 217,637 +0.12(+0.91%)
Feb 12, 2008 12.96 13.32 12.96 13.18 2,003,740 +0.05(+0.35%)
Feb 11, 2008 12.94 13.14 12.91 13.13 1,858,174 +0.17(+1.30%)
Feb 08, 2008 13.02 13.10 12.92 12.97 381,892 -0.09(-0.69%)
Feb 07, 2008 12.80 13.16 12.80 13.06 249,142 +0.25(+1.99%)
Feb 06, 2008 13.05 13.15 12.80 12.80 162,886 -0.14(-1.12%)
Feb 05, 2008 13.07 13.20 12.93 12.95 272,389 -0.30(-2.28%)
Feb 04, 2008 13.50 13.50 13.25 13.25 243,644 -0.26(-1.95%)
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.