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 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%)
May 01, 2009 9.767 9.767 9.629 9.719 850,590 -0.04(-0.43%)
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%)
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.