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 (%)
Jul 31, 2009 10.46 10.51 10.40 10.43 268,856 -0.03(-0.31%)
Jul 30, 2009 10.46 10.58 10.45 10.46 604,934 +0.11(+1.10%)
Jul 29, 2009 10.37 10.45 10.29 10.35 184,027 -0.03(-0.32%)
Jul 28, 2009 10.30 10.41 10.29 10.38 388,613 +0.02(+0.23%)
Jul 27, 2009 10.33 10.37 10.24 10.36 401,931 -0.01(-0.08%)
Jul 24, 2009 10.30 10.38 10.22 10.37 1,306,759 +0.03(+0.25%)
Jul 23, 2009 10.15 10.41 10.10 10.34 559,533 +0.16(+1.62%)
Jul 22, 2009 10.05 10.24 10.05 10.18 536,922 +0.07(+0.67%)
Jul 21, 2009 10.17 10.20 9.969 10.11 769,070 -0.02(-0.22%)
Jul 20, 2009 9.988 10.15 9.977 10.13 700,310 +0.18(+1.76%)
Jul 17, 2009 9.940 9.964 9.890 9.955 586,470 +0.02(+0.22%)
Jul 16, 2009 9.833 9.969 9.791 9.933 691,126 +0.09(+0.94%)
Jul 15, 2009 9.701 9.855 9.656 9.841 450,310 +0.24(+2.53%)
Jul 14, 2009 9.519 9.625 9.467 9.598 657,447 +0.09(+0.99%)
Jul 13, 2009 9.385 9.510 9.385 9.504 958,134 +0.17(+1.78%)
Jul 10, 2009 9.320 9.458 9.274 9.337 1,183,630 -0.05(-0.51%)
Jul 09, 2009 9.416 9.445 9.328 9.385 703,937 +0.02(+0.21%)
Jul 08, 2009 9.335 9.390 9.254 9.366 4,270,380 +0.08(+0.87%)
Jul 07, 2009 9.442 9.442 9.261 9.285 594,732 -0.18(-1.92%)
Jul 06, 2009 9.403 9.502 9.346 9.467 749,930 +0.02(+0.23%)
Jul 02, 2009 9.670 9.670 9.445 9.445 565,674 -0.31(-3.15%)
Jul 01, 2009 9.752 9.857 9.747 9.752 919,792 +0.04(+0.38%)
Jun 30, 2009 9.784 9.850 9.666 9.714 676,275 -0.07(-0.67%)
Jun 29, 2009 9.721 9.828 9.651 9.780 401,119 +0.08(+0.81%)
Jun 26, 2009 9.699 9.756 9.655 9.701 507,130 -0.04(-0.45%)
Jun 25, 2009 9.644 9.765 9.624 9.745 1,083,609 +0.26(+2.75%)
Jun 24, 2009 9.488 9.581 9.427 9.484 1,097,702 +0.04(+0.42%)
Jun 23, 2009 9.526 9.570 9.428 9.445 774,508 -0.08(-0.87%)
Jun 22, 2009 9.653 9.655 9.513 9.528 502,622 -0.21(-2.16%)
Jun 19, 2009 9.754 9.835 9.705 9.738 563,681 +0.06(+0.63%)
Jun 18, 2009 9.703 9.756 9.607 9.677 939,314 +0.01(+0.07%)
Jun 17, 2009 9.572 9.789 9.535 9.670 1,213,399 +0.10(+1.01%)
Jun 16, 2009 9.760 9.773 9.541 9.574 1,405,187 -0.16(-1.64%)
Jun 15, 2009 9.863 9.865 9.675 9.734 1,124,647 -0.23(-2.30%)
Jun 12, 2009 9.892 9.966 9.791 9.963 1,207,071 +0.02(+0.23%)
Jun 11, 2009 10.03 10.09 9.929 9.940 1,270,278 -0.07(-0.70%)
Jun 10, 2009 10.19 10.22 9.907 10.01 1,189,442 -0.10(-0.98%)
Jun 09, 2009 10.10 10.16 10.05 10.11 837,044 +0.05(+0.46%)
Jun 08, 2009 9.966 10.15 9.927 10.06 1,256,185 +0.03(+0.26%)
Jun 05, 2009 10.15 10.17 9.927 10.04 1,629,369 -0.03(-0.33%)
Jun 04, 2009 10.11 10.11 9.929 10.07 1,510,701 -0.04(-0.39%)
Jun 03, 2009 10.09 10.13 10.00 10.11 1,405,785 -0.08(-0.80%)
Jun 02, 2009 10.09 10.23 10.07 10.19 1,601,237 +0.05(+0.52%)
Jun 01, 2009 9.887 10.15 9.887 10.14 3,509,536 +0.37(+3.84%)
May 29, 2009 9.690 9.762 9.587 9.762 723,701 +0.12(+1.25%)
May 28, 2009 9.749 9.749 9.495 9.642 658,409 -0.01(-0.09%)
May 27, 2009 9.833 9.903 9.631 9.651 932,421 -0.19(-1.94%)
May 26, 2009 9.462 9.896 9.403 9.841 849,349 +0.28(+2.96%)
May 22, 2009 9.583 9.646 9.451 9.559 778,632 +0.03(+0.28%)
May 21, 2009 9.554 9.668 9.453 9.532 1,117,941 -0.17(-1.72%)
May 20, 2009 9.898 9.995 9.681 9.699 2,155,182 -0.07(-0.76%)
May 19, 2009 9.791 9.863 9.732 9.773 1,753,301 -0.04(-0.40%)
May 18, 2009 9.554 9.815 9.543 9.813 1,125,724 +0.37(+3.90%)
May 15, 2009 9.491 9.655 9.418 9.445 1,237,397 -0.08(-0.81%)
May 14, 2009 9.497 9.648 9.467 9.521 1,858,938 +0.01(+0.07%)
May 13, 2009 9.648 9.675 9.486 9.515 1,232,598 -0.29(-2.93%)
May 12, 2009 9.912 10.00 9.675 9.802 876,805 -0.11(-1.13%)
May 11, 2009 9.898 10.01 9.784 9.914 3,060,800 -0.09(-0.88%)
May 08, 2009 10.14 10.14 9.857 10.00 3,637,899 +0.08(+0.84%)
May 07, 2009 10.10 10.29 9.846 9.918 1,180,796 -0.12(-1.22%)
May 06, 2009 10.12 10.18 9.925 10.04 1,628,657 +0.01(+0.11%)
May 05, 2009 9.999 10.06 9.929 10.03 1,556,923 +0.03(+0.33%)
May 04, 2009 9.765 10.00 9.765 9.997 1,093,879 +0.28(+2.86%)
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.