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 (%)
Jan 31, 2003 8.800 8.962 8.800 8.866 292,448 +0.02(+0.20%)
Jan 30, 2003 8.998 9.050 8.778 8.848 411,982 -0.20(-2.20%)
Jan 29, 2003 8.833 9.118 8.789 9.048 139,608 +0.13(+1.45%)
Jan 28, 2003 8.855 8.971 8.855 8.919 70,260 +0.09(+1.02%)
Jan 27, 2003 8.943 9.017 8.800 8.829 289,254 -0.22(-2.45%)
Jan 24, 2003 9.206 9.210 8.973 9.050 120,902 -0.24(-2.62%)
Jan 23, 2003 9.162 9.293 9.087 9.293 205,763 +0.20(+2.24%)
Jan 22, 2003 9.162 9.232 9.063 9.090 74,366 -0.15(-1.59%)
Jan 21, 2003 9.486 9.486 9.186 9.236 115,884 -0.25(-2.66%)
Jan 17, 2003 9.491 9.543 9.431 9.488 56,573 -0.11(-1.16%)
Jan 16, 2003 9.578 9.686 9.515 9.600 252,755 +0.01(+0.14%)
Jan 15, 2003 9.644 9.655 9.535 9.587 233,137 -0.05(-0.52%)
Jan 14, 2003 9.666 9.705 9.600 9.638 71,629 -0.05(-0.50%)
Jan 13, 2003 9.798 9.798 9.624 9.686 59,310 -0.00(-0.02%)
Jan 10, 2003 9.535 9.732 9.535 9.688 43,798 +0.05(+0.48%)
Jan 09, 2003 9.469 9.642 9.469 9.642 362,708 +0.24(+2.54%)
Jan 08, 2003 9.491 9.535 9.381 9.403 31,480 -0.10(-1.04%)
Jan 07, 2003 9.513 9.578 9.447 9.502 52,467 -0.04(-0.44%)
Jan 06, 2003 9.381 9.567 9.337 9.543 96,266 +0.15(+1.61%)
Jan 03, 2003 9.383 9.458 9.331 9.392 28,286 -0.08(-0.81%)
Jan 02, 2003 9.271 9.510 9.239 9.469 29,199 +0.29(+3.15%)
Dec 31, 2002 9.096 9.206 9.024 9.179 237,699 +0.12(+1.33%)
Dec 30, 2002 8.987 9.140 8.923 9.059 469,468 +0.03(+0.32%)
Dec 27, 2002 9.184 9.184 8.987 9.030 202,569 -0.10(-1.13%)
Dec 26, 2002 9.153 9.304 9.133 9.133 38,323 -0.06(-0.69%)
Dec 24, 2002 9.140 9.206 9.127 9.197 25,549 +0.03(+0.29%)
Dec 23, 2002 9.151 9.280 9.151 9.171 247,736 -0.10(-1.09%)
Dec 20, 2002 9.304 9.315 9.206 9.271 198,006 +0.10(+1.08%)
Dec 19, 2002 9.140 9.359 9.120 9.173 729,979 -0.12(-1.34%)
Dec 18, 2002 9.403 9.403 9.195 9.298 170,632 -0.13(-1.35%)
Dec 17, 2002 9.491 9.497 9.385 9.425 92,159 -0.13(-1.38%)
Dec 16, 2002 9.359 9.556 9.359 9.556 235,874 +0.19(+2.01%)
Dec 13, 2002 9.447 9.491 9.315 9.368 86,228 -0.20(-2.13%)
Dec 12, 2002 9.565 9.602 9.456 9.572 36,955 +0.01(+0.07%)
Dec 11, 2002 9.535 9.587 9.447 9.565 49,729 -0.01(-0.11%)
Dec 10, 2002 9.425 9.576 9.370 9.576 75,735 +0.18(+1.89%)
Dec 09, 2002 9.589 9.589 9.399 9.399 472,661 -0.30(-3.10%)
Dec 06, 2002 9.545 9.752 9.545 9.699 44,711 +0.00(+0.00%)
Dec 05, 2002 9.776 9.776 9.633 9.699 100,372 -0.06(-0.63%)
Dec 04, 2002 9.502 9.850 9.493 9.760 1,157,017 +0.02(+0.16%)
Dec 03, 2002 9.973 9.973 9.721 9.745 115,428 -0.35(-3.45%)
Dec 02, 2002 10.30 10.36 9.993 10.09 327,122 +0.04(+0.44%)
Nov 29, 2002 10.17 10.17 10.05 10.05 410,157 -0.05(-0.54%)
Nov 27, 2002 9.852 10.10 9.852 10.10 172,457 +0.31(+3.16%)
Nov 26, 2002 9.907 9.929 9.754 9.795 114,515 -0.17(-1.67%)
Nov 25, 2002 9.896 10.01 9.863 9.962 306,135 +0.04(+0.42%)
Nov 22, 2002 9.841 10.01 9.841 9.920 135,046 +0.04(+0.40%)
Nov 21, 2002 9.699 9.898 9.699 9.881 110,409 +0.28(+2.90%)
Nov 20, 2002 9.567 9.684 9.508 9.602 102,197 +0.02(+0.21%)
Nov 19, 2002 9.677 9.677 9.513 9.583 248,193 -0.16(-1.69%)
Nov 18, 2002 9.951 9.951 9.714 9.747 167,439 -0.12(-1.22%)
Nov 15, 2002 9.776 9.896 9.756 9.868 127,290 +0.12(+1.28%)
Nov 14, 2002 9.721 9.798 9.673 9.743 181,126 +0.21(+2.18%)
Nov 13, 2002 9.447 9.618 9.328 9.535 70,716 +0.07(+0.69%)
Nov 12, 2002 9.348 9.611 9.348 9.469 230,399 +0.13(+1.38%)
Nov 11, 2002 9.495 9.495 9.324 9.339 619,570 -0.23(-2.43%)
Nov 08, 2002 9.705 9.732 9.502 9.572 33,305 -0.10(-1.00%)
Nov 07, 2002 9.863 9.863 9.640 9.668 209,869 -0.25(-2.52%)
Nov 06, 2002 9.863 9.949 9.747 9.918 2,410,757 +0.09(+0.94%)
Nov 05, 2002 9.699 9.826 9.644 9.826 159,683 +0.13(+1.31%)
Nov 04, 2002 9.852 9.918 9.646 9.699 442,093 -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.