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 )

80.06 +0.97 (+1.23%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 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 (%)
Jan 30, 2009 8.713 8.750 8.410 8.450 0 -0.24(-2.77%)
Jan 29, 2009 8.846 8.903 8.671 8.691 201,634 -0.26(-2.94%)
Jan 28, 2009 8.877 9.026 8.855 8.954 520,963 +0.26(+3.03%)
Jan 27, 2009 8.796 8.813 8.621 8.691 631,341 -0.01(-0.10%)
Jan 26, 2009 8.618 8.816 8.588 8.699 571,035 +0.07(+0.84%)
Jan 23, 2009 8.480 8.724 8.441 8.627 1,035,581 -0.05(-0.53%)
Jan 22, 2009 8.623 8.794 8.502 8.673 316,792 -0.05(-0.53%)
Jan 21, 2009 8.647 8.724 8.428 8.719 513,098 +0.19(+2.26%)
Jan 20, 2009 9.017 9.017 8.526 8.526 736,782 -0.45(-5.05%)
Jan 16, 2009 8.923 9.011 8.763 8.980 417,694 +0.12(+1.34%)
Jan 15, 2009 8.691 8.969 8.515 8.862 665,882 +0.17(+1.97%)
Jan 14, 2009 8.770 8.816 8.634 8.691 441,204 -0.25(-2.84%)
Jan 13, 2009 8.947 9.065 8.875 8.945 577,313 -0.04(-0.39%)
Jan 12, 2009 9.175 9.177 8.930 8.980 979,874 -0.20(-2.15%)
Jan 09, 2009 9.385 9.385 9.158 9.177 377,180 -0.21(-2.26%)
Jan 08, 2009 9.353 9.399 9.206 9.390 958,230 -0.07(-0.74%)
Jan 07, 2009 9.561 9.561 9.379 9.460 243,046 -0.23(-2.37%)
Jan 06, 2009 9.690 9.767 9.594 9.690 508,722 +0.09(+0.96%)
Jan 05, 2009 9.600 9.659 9.473 9.598 2,026,400 -0.00(-0.05%)
Jan 02, 2009 9.265 9.633 9.256 9.602 0 +0.32(+3.42%)
Jan 01, 2009 9.076 9.313 9.076 9.285 0 +0.00(+0.00%)
Dec 31, 2008 9.076 9.313 9.076 9.285 712,829 +0.20(+2.22%)
Dec 30, 2008 8.877 9.085 8.859 9.083 404,650 +0.25(+2.78%)
Dec 29, 2008 8.895 8.910 8.732 8.838 186,655 -0.09(-1.01%)
Dec 26, 2008 9.011 9.011 8.870 8.927 194,904 +0.03(+0.31%)
Dec 24, 2008 8.914 8.930 8.868 8.900 194,808 +0.04(+0.45%)
Dec 23, 2008 9.011 9.011 8.813 8.859 193,426 -0.14(-1.52%)
Dec 22, 2008 9.234 9.234 8.822 8.996 688,138 -0.20(-2.16%)
Dec 19, 2008 9.298 9.375 9.125 9.195 435,327 +0.00(+0.05%)
Dec 18, 2008 9.392 9.392 9.099 9.191 283,410 -0.12(-1.29%)
Dec 17, 2008 9.140 9.400 9.140 9.311 238,735 +0.05(+0.57%)
Dec 16, 2008 8.980 9.296 8.949 9.258 532,766 +0.42(+4.74%)
Dec 15, 2008 8.923 9.050 8.730 8.840 436,327 -0.10(-1.13%)
Dec 12, 2008 8.649 8.976 8.647 8.941 318,649 +0.04(+0.42%)
Dec 11, 2008 9.048 9.153 8.848 8.903 551,814 -0.26(-2.82%)
Dec 10, 2008 9.019 9.188 8.962 9.162 464,837 +0.20(+2.20%)
Dec 09, 2008 9.155 9.304 8.930 8.965 947,522 -0.26(-2.85%)
Dec 08, 2008 9.221 9.322 9.087 9.228 876,564 +0.18(+2.04%)
Dec 05, 2008 8.522 9.050 8.395 9.044 1,245,641 +0.38(+4.43%)
Dec 04, 2008 8.623 8.908 8.542 8.660 459,622 -0.00(-0.03%)
Dec 03, 2008 8.386 8.662 8.204 8.662 843,737 +0.28(+3.32%)
Dec 02, 2008 8.235 8.410 8.116 8.384 860,883 +0.25(+3.10%)
Dec 01, 2008 8.539 8.605 8.121 8.132 1,182,005 -0.65(-7.44%)
Nov 28, 2008 8.765 8.794 8.682 8.785 215,900 +0.06(+0.70%)
Nov 26, 2008 8.195 8.743 8.193 8.724 759,936 +0.34(+4.11%)
Nov 25, 2008 8.379 8.432 8.110 8.379 898,541 +0.19(+2.36%)
Nov 24, 2008 7.873 8.338 7.753 8.187 1,052,580 +0.47(+6.08%)
Nov 21, 2008 7.527 7.726 7.187 7.717 1,112,333 +0.34(+4.64%)
Nov 20, 2008 7.654 7.915 7.369 7.376 633,344 -0.39(-4.97%)
Nov 19, 2008 8.154 8.322 7.739 7.761 479,464 -0.44(-5.32%)
Nov 18, 2008 8.204 8.338 7.950 8.197 283,177 -0.01(-0.13%)
Nov 17, 2008 8.340 8.456 8.202 8.208 330,010 -0.20(-2.40%)
Nov 14, 2008 8.570 8.855 8.401 8.410 892,208 -0.34(-3.86%)
Nov 13, 2008 8.364 8.748 7.895 8.748 1,056,910 +0.47(+5.72%)
Nov 12, 2008 8.546 8.629 8.252 8.274 547,927 -0.49(-5.58%)
Nov 11, 2008 8.873 8.941 8.601 8.763 362,206 -0.27(-2.94%)
Nov 10, 2008 9.410 9.410 8.881 9.028 1,003,575 -0.12(-1.27%)
Nov 07, 2008 9.063 9.193 8.978 9.144 698,462 +0.16(+1.83%)
Nov 06, 2008 9.392 9.392 8.951 8.980 250,419 -0.36(-3.83%)
Nov 05, 2008 9.719 9.798 9.337 9.337 161,425 -0.49(-4.97%)
Nov 04, 2008 9.837 9.870 9.620 9.826 283,346 +0.23(+2.45%)
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.