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 )

78.36 +0.53 (+0.68%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2003 9.961 10.04 9.939 9.977 67,527 -0.03(-0.28%)
Apr 29, 2003 9.939 10.06 9.898 10.01 179,767 +0.09(+0.88%)
Apr 28, 2003 9.698 9.928 9.698 9.918 44,257 +0.24(+2.47%)
Apr 25, 2003 9.775 9.775 9.663 9.679 396,492 -0.17(-1.69%)
Apr 24, 2003 9.841 9.896 9.777 9.845 49,732 -0.12(-1.25%)
Apr 23, 2003 9.863 9.975 9.863 9.970 49,732 +0.09(+0.95%)
Apr 22, 2003 9.652 9.928 9.600 9.876 71,177 +0.22(+2.32%)
Apr 21, 2003 9.665 9.709 9.633 9.652 111,328 -0.02(-0.25%)
Apr 17, 2003 9.589 9.676 9.505 9.676 93,990 +0.19(+1.96%)
Apr 16, 2003 9.687 9.696 9.490 9.490 73,002 -0.19(-1.95%)
Apr 15, 2003 9.512 9.679 9.512 9.679 168,361 +0.13(+1.33%)
Apr 14, 2003 9.381 9.552 9.372 9.552 32,850 +0.16(+1.73%)
Apr 11, 2003 9.512 9.530 9.343 9.389 25,094 -0.04(-0.42%)
Apr 10, 2003 9.348 9.429 9.245 9.429 36,957 +0.09(+0.96%)
Apr 09, 2003 9.381 9.523 9.317 9.339 45,170 -0.12(-1.25%)
Apr 08, 2003 9.424 9.501 9.361 9.457 162,429 -0.02(-0.21%)
Apr 07, 2003 9.665 9.698 9.438 9.477 259,157 +0.11(+1.17%)
Apr 04, 2003 9.370 9.389 9.280 9.367 140,072 +0.03(+0.33%)
Apr 03, 2003 9.381 9.424 9.297 9.337 346,760 +0.02(+0.26%)
Apr 02, 2003 9.271 9.348 9.227 9.313 31,025 +0.34(+3.76%)
Apr 01, 2003 8.997 9.063 8.909 8.975 16,425 -0.06(-0.63%)
Mar 31, 2003 8.920 9.072 8.907 9.032 21,900 -0.09(-0.99%)
Mar 28, 2003 9.129 9.216 9.107 9.122 62,508 -0.10(-1.12%)
Mar 27, 2003 9.118 9.262 9.098 9.225 14,600 -0.01(-0.07%)
Mar 26, 2003 9.315 9.315 9.175 9.232 76,652 -0.05(-0.54%)
Mar 25, 2003 9.157 9.313 9.093 9.282 38,782 +0.17(+1.85%)
Mar 24, 2003 9.249 9.271 9.074 9.113 187,980 -0.43(-4.52%)
Mar 21, 2003 9.315 9.545 9.251 9.545 224,025 +0.32(+3.44%)
Mar 20, 2003 9.096 9.249 8.955 9.227 551,166 +0.07(+0.72%)
Mar 19, 2003 9.052 9.161 8.966 9.161 130,035 +0.14(+1.58%)
Mar 18, 2003 9.139 9.139 8.984 9.019 53,839 -0.05(-0.60%)
Mar 17, 2003 8.592 9.085 8.592 9.074 601,811 +0.37(+4.28%)
Mar 14, 2003 8.679 8.756 8.638 8.701 39,694 +0.02(+0.23%)
Mar 13, 2003 8.471 8.681 8.427 8.681 24,181 +0.43(+5.21%)
Mar 12, 2003 8.219 8.272 8.149 8.252 21,900 -0.01(-0.13%)
Mar 11, 2003 8.394 8.421 8.263 8.263 57,032 -0.07(-0.84%)
Mar 10, 2003 8.482 8.510 8.333 8.333 40,607 -0.25(-2.94%)
Mar 07, 2003 8.329 8.585 8.329 8.585 102,659 +0.11(+1.27%)
Mar 06, 2003 8.429 8.559 8.412 8.478 17,338 -0.01(-0.08%)
Mar 05, 2003 8.427 8.493 8.427 8.484 16,881 +0.04(+0.52%)
Mar 04, 2003 8.657 8.657 8.440 8.440 75,739 -0.26(-2.95%)
Mar 03, 2003 8.874 8.874 8.657 8.697 27,832 -0.09(-1.02%)
Feb 28, 2003 8.780 8.789 8.736 8.787 33,307 +0.10(+1.19%)
Feb 27, 2003 8.646 8.699 8.592 8.684 16,881 +0.10(+1.12%)
Feb 26, 2003 8.602 8.633 8.543 8.587 26,919 -0.10(-1.16%)
Feb 25, 2003 8.427 8.688 8.350 8.688 34,676 +0.15(+1.77%)
Feb 24, 2003 8.701 8.701 8.526 8.537 146,916 -0.22(-2.53%)
Feb 21, 2003 8.592 8.804 8.592 8.758 29,200 +0.09(+1.04%)
Feb 20, 2003 8.690 8.719 8.613 8.668 127,753 -0.04(-0.48%)
Feb 19, 2003 8.778 8.800 8.618 8.710 11,406 -0.04(-0.50%)
Feb 18, 2003 8.712 8.846 8.712 8.754 47,907 +0.14(+1.68%)
Feb 14, 2003 8.394 8.609 8.372 8.609 47,907 +0.20(+2.37%)
Feb 13, 2003 8.460 8.491 8.285 8.410 227,675 -0.09(-1.08%)
Feb 12, 2003 8.559 8.589 8.491 8.502 111,784 -0.11(-1.27%)
Feb 11, 2003 8.701 8.765 8.596 8.611 59,314 +0.05(+0.61%)
Feb 10, 2003 8.581 8.613 8.504 8.559 156,042 -0.06(-0.69%)
Feb 07, 2003 8.767 8.767 8.548 8.618 123,191 -0.06(-0.73%)
Feb 06, 2003 8.701 8.752 8.624 8.681 57,032 -0.02(-0.23%)
Feb 05, 2003 8.767 8.881 8.679 8.701 107,678 -0.04(-0.50%)
Feb 04, 2003 8.734 8.778 8.679 8.745 586,754 -0.15(-1.72%)
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.