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 (%)
May 30, 2003 10.30 10.49 10.30 10.39 67,070 +0.15(+1.45%)
May 29, 2003 10.31 10.39 10.22 10.24 55,207 +0.01(+0.06%)
May 28, 2003 10.29 10.32 10.22 10.24 131,403 +0.02(+0.24%)
May 27, 2003 9.928 10.21 9.928 10.21 120,453 +0.21(+2.08%)
May 23, 2003 9.972 10.04 9.972 10.01 28,744 -0.03(-0.33%)
May 22, 2003 9.926 10.08 9.918 10.04 73,914 +0.14(+1.44%)
May 21, 2003 9.863 9.926 9.808 9.896 474,514 +0.03(+0.33%)
May 20, 2003 9.896 10.01 9.766 9.863 54,295 +0.01(+0.07%)
May 19, 2003 10.09 10.09 9.847 9.856 61,595 -0.29(-2.83%)
May 16, 2003 10.15 10.18 10.05 10.14 53,382 -0.02(-0.24%)
May 15, 2003 10.21 10.21 10.06 10.17 90,796 +0.05(+0.50%)
May 14, 2003 10.24 10.27 10.09 10.12 62,508 -0.14(-1.32%)
May 13, 2003 10.26 10.31 10.19 10.25 425,693 -0.06(-0.60%)
May 12, 2003 10.08 10.33 10.08 10.31 94,446 +0.19(+1.86%)
May 09, 2003 10.03 10.13 10.00 10.13 27,375 +0.14(+1.43%)
May 08, 2003 10.02 10.10 9.983 9.983 89,883 -0.12(-1.19%)
May 07, 2003 10.10 10.18 10.05 10.10 24,638 -0.03(-0.26%)
May 06, 2003 10.04 10.15 10.04 10.13 56,576 +0.12(+1.18%)
May 05, 2003 10.10 10.10 9.950 10.01 83,952 -0.04(-0.41%)
May 02, 2003 9.885 10.06 9.885 10.05 36,044 +0.11(+1.15%)
May 01, 2003 9.830 9.939 9.788 9.939 64,333 -0.04(-0.37%)
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%)
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.