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 )

76.27 -0.80 (-1.04%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 31, 2003 8.800 8.962 8.800 8.865 292,464 +0.02(+0.20%)
Jan 30, 2003 8.997 9.050 8.778 8.848 412,005 -0.20(-2.20%)
Jan 29, 2003 8.833 9.118 8.789 9.047 139,616 +0.13(+1.45%)
Jan 28, 2003 8.855 8.971 8.855 8.918 70,264 +0.09(+1.02%)
Jan 27, 2003 8.942 9.017 8.800 8.828 289,271 -0.22(-2.45%)
Jan 24, 2003 9.205 9.210 8.973 9.050 120,909 -0.24(-2.62%)
Jan 23, 2003 9.161 9.293 9.087 9.293 205,774 +0.20(+2.24%)
Jan 22, 2003 9.161 9.232 9.063 9.089 74,370 -0.15(-1.59%)
Jan 21, 2003 9.486 9.486 9.185 9.236 115,890 -0.25(-2.66%)
Jan 17, 2003 9.490 9.543 9.431 9.488 56,576 -0.11(-1.16%)
Jan 16, 2003 9.578 9.685 9.514 9.600 252,769 +0.01(+0.14%)
Jan 15, 2003 9.644 9.655 9.534 9.587 233,150 -0.05(-0.52%)
Jan 14, 2003 9.665 9.705 9.600 9.637 71,633 -0.05(-0.50%)
Jan 13, 2003 9.797 9.797 9.624 9.685 59,314 -0.00(-0.02%)
Jan 10, 2003 9.534 9.731 9.534 9.687 43,801 +0.05(+0.48%)
Jan 09, 2003 9.468 9.641 9.468 9.641 362,729 +0.24(+2.54%)
Jan 08, 2003 9.490 9.534 9.381 9.402 31,482 -0.10(-1.04%)
Jan 07, 2003 9.512 9.578 9.446 9.501 52,470 -0.04(-0.44%)
Jan 06, 2003 9.381 9.567 9.337 9.543 96,271 +0.15(+1.61%)
Jan 03, 2003 9.383 9.457 9.330 9.392 28,288 -0.08(-0.81%)
Jan 02, 2003 9.271 9.510 9.238 9.468 29,200 +0.29(+3.15%)
Dec 31, 2002 9.096 9.205 9.023 9.179 237,713 +0.12(+1.33%)
Dec 30, 2002 8.986 9.139 8.922 9.058 469,495 +0.03(+0.32%)
Dec 27, 2002 9.183 9.183 8.986 9.030 202,581 -0.10(-1.13%)
Dec 26, 2002 9.153 9.304 9.133 9.133 38,326 -0.06(-0.69%)
Dec 24, 2002 9.139 9.205 9.126 9.196 25,550 +0.03(+0.29%)
Dec 23, 2002 9.150 9.280 9.150 9.170 247,751 -0.10(-1.09%)
Dec 20, 2002 9.304 9.315 9.205 9.271 198,018 +0.10(+1.08%)
Dec 19, 2002 9.139 9.359 9.120 9.172 730,021 -0.12(-1.34%)
Dec 18, 2002 9.402 9.402 9.194 9.297 170,642 -0.13(-1.35%)
Dec 17, 2002 9.490 9.497 9.385 9.424 92,165 -0.13(-1.38%)
Dec 16, 2002 9.359 9.556 9.359 9.556 235,888 +0.19(+2.01%)
Dec 13, 2002 9.446 9.490 9.315 9.367 86,233 -0.20(-2.13%)
Dec 12, 2002 9.565 9.602 9.455 9.571 36,957 +0.01(+0.07%)
Dec 11, 2002 9.534 9.587 9.446 9.565 49,732 -0.01(-0.11%)
Dec 10, 2002 9.424 9.576 9.370 9.576 75,739 +0.18(+1.89%)
Dec 09, 2002 9.589 9.589 9.398 9.398 472,688 -0.30(-3.10%)
Dec 06, 2002 9.545 9.751 9.545 9.698 44,713 +0.00(+0.00%)
Dec 05, 2002 9.775 9.775 9.633 9.698 100,377 -0.06(-0.63%)
Dec 04, 2002 9.501 9.850 9.492 9.760 1,157,084 +0.02(+0.16%)
Dec 03, 2002 9.972 9.972 9.720 9.744 115,434 -0.35(-3.45%)
Dec 02, 2002 10.30 10.36 9.992 10.09 327,140 +0.04(+0.44%)
Nov 29, 2002 10.17 10.17 10.05 10.05 410,180 -0.05(-0.54%)
Nov 27, 2002 9.852 10.10 9.852 10.10 172,467 +0.31(+3.15%)
Nov 26, 2002 9.907 9.928 9.753 9.795 114,522 -0.17(-1.67%)
Nov 25, 2002 9.896 10.01 9.863 9.961 306,152 +0.04(+0.42%)
Nov 22, 2002 9.841 10.01 9.841 9.920 135,054 +0.04(+0.40%)
Nov 21, 2002 9.698 9.898 9.698 9.880 110,415 +0.28(+2.90%)
Nov 20, 2002 9.567 9.683 9.508 9.602 102,203 +0.02(+0.21%)
Nov 19, 2002 9.676 9.676 9.512 9.582 248,207 -0.16(-1.69%)
Nov 18, 2002 9.950 9.950 9.714 9.747 167,448 -0.12(-1.22%)
Nov 15, 2002 9.775 9.896 9.755 9.867 127,297 +0.12(+1.28%)
Nov 14, 2002 9.720 9.797 9.672 9.742 181,136 +0.21(+2.18%)
Nov 13, 2002 9.446 9.617 9.328 9.534 70,720 +0.07(+0.69%)
Nov 12, 2002 9.348 9.611 9.348 9.468 230,413 +0.13(+1.38%)
Nov 11, 2002 9.495 9.495 9.324 9.339 619,605 -0.23(-2.43%)
Nov 08, 2002 9.705 9.731 9.501 9.571 33,307 -0.10(-1.00%)
Nov 07, 2002 9.863 9.863 9.639 9.668 209,881 -0.25(-2.52%)
Nov 06, 2002 9.863 9.948 9.747 9.918 2,410,896 +0.09(+0.94%)
Nov 05, 2002 9.698 9.825 9.644 9.825 159,692 +0.13(+1.31%)
Nov 04, 2002 9.852 9.918 9.646 9.698 442,119 -0.03(-0.34%)
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.