Skip to main content

US Consumer Services Ishares ETF (NY: IYC )

85.44 -0.12 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 14.17 14.30 14.06 14.17 353,080 -0.10(-0.70%)
May 27, 2010 14.09 14.27 14.01 14.27 206,482 +0.46(+3.32%)
May 26, 2010 13.99 14.11 13.79 13.82 410,657 -0.08(-0.56%)
May 25, 2010 13.50 13.89 13.41 13.89 438,467 +0.08(+0.60%)
May 24, 2010 13.88 13.99 13.81 13.81 752,811 -0.10(-0.68%)
May 21, 2010 13.32 13.96 13.32 13.91 1,936,267 +0.20(+1.42%)
May 20, 2010 13.78 14.00 13.71 13.71 831,392 -0.52(-3.66%)
May 19, 2010 14.29 14.37 14.04 14.23 697,361 -0.10(-0.70%)
May 18, 2010 14.65 14.70 14.29 14.33 752,387 -0.19(-1.31%)
May 17, 2010 14.44 14.53 14.19 14.52 766,928 +0.10(+0.66%)
May 14, 2010 14.43 14.59 14.31 14.43 282,398 -0.21(-1.43%)
May 13, 2010 14.87 14.90 14.62 14.64 1,436,039 -0.23(-1.55%)
May 12, 2010 14.69 14.88 14.67 14.87 220,314 +0.20(+1.39%)
May 11, 2010 14.77 14.83 14.65 14.66 568,576 -0.00(-0.02%)
May 10, 2010 14.55 14.66 14.50 14.66 1,321,026 +0.60(+4.28%)
May 07, 2010 14.20 14.43 13.83 14.06 1,325,331 -0.30(-2.07%)
May 06, 2010 14.36 36.81 13.53 14.36 2,043 -0.48(-3.21%)
May 05, 2010 14.86 15.01 14.77 14.84 1,561,465 -0.10(-0.67%)
May 04, 2010 15.14 15.14 14.87 14.94 337,701 -0.36(-2.36%)
May 03, 2010 15.08 15.35 15.08 15.30 578,556 +0.26(+1.72%)
Apr 30, 2010 15.33 15.37 15.04 15.04 864,877 -0.27(-1.76%)
Apr 29, 2010 15.16 15.35 15.16 15.31 1,604,265 +0.25(+1.63%)
Apr 28, 2010 15.12 15.17 14.97 15.06 415,643 -0.02(-0.11%)
Apr 27, 2010 15.41 15.41 15.06 15.08 373,095 -0.40(-2.58%)
Apr 26, 2010 15.46 15.54 15.45 15.48 296,813 +0.04(+0.23%)
Apr 23, 2010 15.35 15.45 15.30 15.44 283,567 +0.08(+0.50%)
Apr 22, 2010 15.08 15.39 15.03 15.37 672,086 +0.20(+1.32%)
Apr 21, 2010 15.13 15.18 15.06 15.17 332,673 +0.05(+0.30%)
Apr 20, 2010 15.07 15.15 15.05 15.12 174,091 +0.12(+0.82%)
Apr 19, 2010 14.96 15.03 14.83 15.00 120,990 +0.01(+0.06%)
Apr 16, 2010 15.14 15.17 14.92 14.99 138,899 -0.18(-1.16%)
Apr 15, 2010 15.15 15.19 15.10 15.16 205,352 +0.01(+0.09%)
Apr 14, 2010 15.02 15.16 15.00 15.15 88,943 +0.16(+1.05%)
Apr 13, 2010 14.90 15.01 14.88 14.99 50,607 +0.06(+0.41%)
Apr 12, 2010 14.91 14.95 14.90 14.93 142,073 +0.01(+0.05%)
Apr 09, 2010 14.86 14.93 14.79 14.92 132,740 +0.10(+0.64%)
Apr 08, 2010 14.67 14.87 14.67 14.83 155,076 +0.12(+0.84%)
Apr 07, 2010 14.77 14.78 14.65 14.71 85,227 -0.08(-0.51%)
Apr 06, 2010 14.69 14.80 14.69 14.78 486,670 +0.04(+0.24%)
Apr 05, 2010 14.61 14.75 14.60 14.75 118,901 +0.16(+1.11%)
Apr 01, 2010 14.61 14.58 14.58 14.58 185,816 +0.08(+0.54%)
Mar 31, 2010 14.56 14.57 14.50 14.51 77,071 -0.08(-0.55%)
Mar 30, 2010 14.52 14.64 14.52 14.59 205,516 +0.02(+0.15%)
Mar 29, 2010 14.56 14.59 14.50 14.56 155,602 +0.05(+0.33%)
Mar 26, 2010 14.50 14.59 14.45 14.52 88,939 +0.06(+0.39%)
Mar 25, 2010 14.49 14.60 14.43 14.46 126,741 +0.06(+0.43%)
Mar 24, 2010 14.41 14.44 14.36 14.40 140,712 -0.07(-0.48%)
Mar 23, 2010 14.39 14.48 14.33 14.47 245,119 +0.08(+0.56%)
Mar 22, 2010 14.15 14.42 14.15 14.39 211,130 +0.17(+1.19%)
Mar 19, 2010 14.30 14.36 14.17 14.22 88,095 -0.09(-0.63%)
Mar 18, 2010 14.32 14.33 14.27 14.31 100,149 +0.00(+0.00%)
Mar 17, 2010 14.22 14.35 14.22 14.31 142,424 +0.05(+0.32%)
Mar 16, 2010 14.19 14.28 14.16 14.26 118,307 +0.10(+0.72%)
Mar 15, 2010 14.09 14.17 14.09 14.16 72,448 +0.04(+0.29%)
Mar 12, 2010 14.14 14.14 14.05 14.12 150,819 +0.04(+0.30%)
Mar 11, 2010 13.99 14.08 13.93 14.08 45,303 +0.06(+0.41%)
Mar 10, 2010 13.98 14.06 13.96 14.02 90,934 +0.05(+0.34%)
Mar 09, 2010 13.94 14.04 13.93 13.97 81,542 +0.00(+0.03%)
Mar 08, 2010 13.92 14.01 13.92 13.97 120,990 +0.01(+0.09%)
Mar 05, 2010 13.82 13.96 13.80 13.96 148,771 +0.20(+1.49%)
Mar 04, 2010 13.70 13.76 13.68 13.75 77,512 +0.10(+0.77%)
Mar 03, 2010 13.69 13.73 13.62 13.65 70,535 -0.02(-0.12%)
Mar 02, 2010 13.71 13.73 13.66 13.66 80,739 -0.01(-0.10%)
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.