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 )

86.70 -0.17 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 11.12 11.32 11.12 11.22 62,138 +0.16(+1.46%)
May 29, 2003 11.13 11.21 11.03 11.06 51,147 +0.01(+0.06%)
May 28, 2003 11.11 11.14 11.03 11.05 121,740 +0.03(+0.24%)
May 27, 2003 10.72 11.02 10.72 11.02 111,595 +0.22(+2.08%)
May 23, 2003 10.76 10.84 10.76 10.80 26,630 -0.04(-0.33%)
May 22, 2003 10.71 10.88 10.70 10.83 68,478 +0.15(+1.44%)
May 21, 2003 10.65 10.71 10.59 10.68 439,617 +0.04(+0.33%)
May 20, 2003 10.68 10.81 10.54 10.65 50,302 +0.01(+0.07%)
May 19, 2003 10.89 10.89 10.63 10.64 57,065 -0.31(-2.83%)
May 16, 2003 10.95 10.98 10.85 10.95 49,456 -0.03(-0.24%)
May 15, 2003 11.02 11.02 10.86 10.97 84,119 +0.05(+0.50%)
May 14, 2003 11.05 11.08 10.89 10.92 57,911 -0.15(-1.33%)
May 13, 2003 11.07 11.13 11.00 11.07 394,387 -0.07(-0.59%)
May 12, 2003 10.88 11.15 10.88 11.13 87,500 +0.20(+1.86%)
May 09, 2003 10.83 10.93 10.80 10.93 25,362 +0.15(+1.43%)
May 08, 2003 10.81 10.90 10.78 10.78 83,273 -0.13(-1.19%)
May 07, 2003 10.91 10.99 10.85 10.91 22,826 -0.03(-0.26%)
May 06, 2003 10.83 10.95 10.83 10.93 52,415 +0.13(+1.18%)
May 05, 2003 10.91 10.91 10.74 10.81 77,778 -0.04(-0.41%)
May 02, 2003 10.67 10.85 10.67 10.85 33,394 +0.12(+1.15%)
May 01, 2003 10.61 10.73 10.57 10.73 59,602 -0.04(-0.37%)
Apr 30, 2003 10.75 10.83 10.73 10.77 62,560 -0.03(-0.29%)
Apr 29, 2003 10.73 10.86 10.68 10.80 166,547 +0.09(+0.88%)
Apr 28, 2003 10.47 10.72 10.47 10.70 41,002 +0.26(+2.47%)
Apr 25, 2003 10.55 10.55 10.43 10.45 367,334 -0.18(-1.69%)
Apr 24, 2003 10.62 10.68 10.55 10.63 46,075 -0.13(-1.25%)
Apr 23, 2003 10.65 10.77 10.65 10.76 46,075 +0.10(+0.95%)
Apr 22, 2003 10.42 10.72 10.36 10.66 65,942 +0.24(+2.32%)
Apr 21, 2003 10.43 10.48 10.40 10.42 103,141 -0.03(-0.25%)
Apr 17, 2003 10.35 10.44 10.26 10.44 87,078 +0.20(+1.96%)
Apr 16, 2003 10.46 10.47 10.24 10.24 67,633 -0.20(-1.95%)
Apr 15, 2003 10.27 10.45 10.27 10.45 155,979 +0.14(+1.33%)
Apr 14, 2003 10.13 10.31 10.12 10.31 30,435 +0.18(+1.73%)
Apr 11, 2003 10.27 10.29 10.08 10.13 23,249 -0.04(-0.42%)
Apr 10, 2003 10.09 10.18 9.978 10.18 34,239 +0.10(+0.96%)
Apr 09, 2003 10.13 10.28 10.06 10.08 41,848 -0.13(-1.25%)
Apr 08, 2003 10.17 10.26 10.10 10.21 150,484 -0.02(-0.21%)
Apr 07, 2003 10.43 10.47 10.19 10.23 240,098 +0.12(+1.17%)
Apr 04, 2003 10.11 10.13 10.02 10.11 129,771 +0.03(+0.33%)
Apr 03, 2003 10.13 10.17 10.04 10.08 321,259 +0.03(+0.26%)
Apr 02, 2003 10.01 10.09 9.960 10.05 28,744 +0.36(+3.76%)
Apr 01, 2003 9.711 9.782 9.617 9.688 15,217 -0.06(-0.63%)
Mar 31, 2003 9.628 9.792 9.614 9.749 20,290 -0.10(-0.99%)
Mar 28, 2003 9.853 9.948 9.829 9.846 57,911 -0.11(-1.12%)
Mar 27, 2003 9.841 9.997 9.820 9.957 13,526 -0.01(-0.07%)
Mar 26, 2003 10.05 10.05 9.903 9.964 71,015 -0.05(-0.54%)
Mar 25, 2003 9.884 10.05 9.815 10.02 35,930 +0.18(+1.85%)
Mar 24, 2003 9.983 10.01 9.794 9.837 174,156 -0.47(-4.52%)
Mar 21, 2003 10.05 10.30 9.986 10.30 207,550 +0.34(+3.44%)
Mar 20, 2003 9.818 9.983 9.666 9.960 510,632 +0.07(+0.72%)
Mar 19, 2003 9.770 9.889 9.678 9.889 120,472 +0.15(+1.58%)
Mar 18, 2003 9.865 9.865 9.697 9.735 49,879 -0.06(-0.60%)
Mar 17, 2003 9.274 9.806 9.274 9.794 557,553 +0.40(+4.28%)
Mar 14, 2003 9.368 9.451 9.323 9.392 36,775 +0.02(+0.23%)
Mar 13, 2003 9.143 9.371 9.096 9.371 22,403 +0.46(+5.21%)
Mar 12, 2003 8.871 8.928 8.796 8.907 20,290 -0.01(-0.13%)
Mar 11, 2003 9.061 9.089 8.919 8.919 52,838 -0.08(-0.84%)
Mar 10, 2003 9.155 9.186 8.994 8.994 37,621 -0.27(-2.94%)
Mar 07, 2003 8.990 9.266 8.990 9.266 95,109 +0.12(+1.27%)
Mar 06, 2003 9.098 9.238 9.080 9.150 16,062 -0.01(-0.08%)
Mar 05, 2003 9.096 9.167 9.096 9.158 15,640 +0.05(+0.52%)
Mar 04, 2003 9.344 9.344 9.110 9.110 70,169 -0.28(-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.