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, 2009 9.822 9.944 9.730 9.760 912,538 +0.09(+0.95%)
Apr 29, 2009 9.467 9.826 9.467 9.668 856,722 +0.23(+2.41%)
Apr 28, 2009 9.324 9.581 9.324 9.440 768,248 -0.00(-0.05%)
Apr 27, 2009 9.385 9.565 9.357 9.445 1,300,718 -0.11(-1.10%)
Apr 24, 2009 9.462 9.655 9.427 9.550 1,484,185 +0.13(+1.35%)
Apr 23, 2009 9.499 9.532 9.289 9.423 1,865,613 -0.01(-0.09%)
Apr 22, 2009 9.296 9.624 9.293 9.431 894,553 +0.04(+0.37%)
Apr 21, 2009 9.212 9.427 9.188 9.396 617,585 +0.17(+1.85%)
Apr 20, 2009 9.333 9.416 9.195 9.225 530,959 -0.32(-3.37%)
Apr 17, 2009 9.526 9.591 9.429 9.548 615,199 +0.07(+0.69%)
Apr 16, 2009 9.377 9.530 9.236 9.482 1,432,493 +0.26(+2.83%)
Apr 15, 2009 9.096 9.225 9.090 9.221 827,983 +0.02(+0.21%)
Apr 14, 2009 9.250 9.304 9.149 9.201 934,647 -0.16(-1.71%)
Apr 13, 2009 9.326 9.401 9.254 9.361 603,930 +0.02(+0.16%)
Apr 09, 2009 9.287 9.379 9.166 9.346 947,321 +0.24(+2.65%)
Apr 08, 2009 8.958 9.129 8.956 9.105 1,390,542 +0.21(+2.34%)
Apr 07, 2009 9.026 9.035 8.883 8.897 713,733 -0.26(-2.82%)
Apr 06, 2009 9.162 9.195 9.048 9.155 604,017 -0.07(-0.76%)
Apr 03, 2009 9.175 9.241 9.092 9.225 695,036 +0.06(+0.67%)
Apr 02, 2009 8.943 9.289 8.943 9.164 1,069,187 +0.38(+4.34%)
Apr 01, 2009 8.489 8.827 8.489 8.783 3,300,265 +0.16(+1.83%)
Mar 31, 2009 8.631 8.767 8.531 8.625 554,967 +0.01(+0.10%)
Mar 30, 2009 8.789 8.789 8.504 8.616 290,043 -0.38(-4.22%)
Mar 26, 2009 8.811 9.024 8.805 8.995 802,804 +0.28(+3.27%)
Mar 25, 2009 8.682 8.866 8.487 8.710 789,016 +0.06(+0.71%)
Mar 24, 2009 8.579 8.774 8.579 8.649 530,786 -0.09(-1.03%)
Mar 23, 2009 8.513 8.750 8.498 8.739 591,926 +0.50(+6.09%)
Mar 20, 2009 8.443 8.482 8.145 8.237 479,263 -0.16(-1.91%)
Mar 19, 2009 8.421 8.544 8.331 8.397 548,041 -0.07(-0.83%)
Mar 18, 2009 8.215 8.594 8.215 8.467 1,020,260 +0.17(+2.06%)
Mar 17, 2009 8.081 8.298 8.020 8.296 616,399 +0.32(+4.04%)
Mar 16, 2009 8.173 8.197 7.974 7.974 847,259 -0.14(-1.73%)
Mar 13, 2009 8.132 8.143 7.974 8.114 0 +0.09(+1.15%)
Mar 12, 2009 7.722 8.059 7.664 8.022 787,985 +0.27(+3.54%)
Mar 11, 2009 7.796 7.886 7.685 7.748 1,331,510 +0.02(+0.26%)
Mar 10, 2009 7.343 7.750 7.343 7.728 777,834 +0.43(+5.92%)
Mar 09, 2009 7.334 7.540 7.273 7.297 1,873,415 -0.14(-1.86%)
Mar 06, 2009 7.562 7.575 7.257 7.435 0 -0.05(-0.64%)
Mar 05, 2009 7.582 7.715 7.468 7.483 590,713 -0.24(-3.12%)
Mar 04, 2009 7.639 7.829 7.579 7.724 719,203 +0.07(+0.89%)
Mar 02, 2009 7.739 7.871 7.625 7.656 1,637,773 -0.27(-3.35%)
Feb 27, 2009 7.759 8.261 7.753 7.921 0 +0.01(+0.08%)
Feb 26, 2009 8.215 8.215 7.902 7.915 629,616 -0.21(-2.62%)
Feb 25, 2009 8.108 8.237 7.987 8.127 875,259 -0.04(-0.54%)
Feb 24, 2009 7.965 8.230 7.926 8.171 989,843 +0.26(+3.30%)
Feb 23, 2009 8.213 8.217 7.879 7.910 461,616 -0.21(-2.54%)
Feb 20, 2009 8.002 8.197 7.981 8.116 703,025 -0.05(-0.56%)
Feb 19, 2009 8.228 8.342 8.151 8.162 395,471 +0.01(+0.11%)
Feb 18, 2009 8.180 8.298 8.059 8.154 567,855 -0.01(-0.16%)
Feb 17, 2009 8.393 8.393 8.108 8.167 466,050 -0.23(-2.72%)
Feb 13, 2009 8.493 8.539 8.395 8.395 1,729,668 -0.13(-1.52%)
Feb 12, 2009 8.371 8.539 8.279 8.524 1,182,959 +0.05(+0.62%)
Feb 11, 2009 8.522 8.539 8.401 8.471 167,302 +0.00(+0.03%)
Feb 10, 2009 8.724 8.778 8.417 8.469 2,762,439 -0.34(-3.81%)
Feb 09, 2009 8.805 8.833 8.704 8.805 696,336 -0.04(-0.42%)
Feb 06, 2009 8.590 8.901 8.590 8.842 208,888 +0.23(+2.70%)
Feb 05, 2009 8.364 8.651 8.364 8.610 595,905 +0.18(+2.19%)
Feb 04, 2009 8.533 8.653 8.401 8.425 541,070 -0.20(-2.26%)
Feb 03, 2009 8.443 8.664 8.349 8.621 630,373 +0.20(+2.37%)
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.