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 (%)
Nov 29, 2002 10.17 10.17 10.05 10.05 410,157 -0.05(-0.54%)
Nov 27, 2002 9.852 10.10 9.852 10.10 172,457 +0.31(+3.16%)
Nov 26, 2002 9.907 9.929 9.754 9.795 114,515 -0.17(-1.67%)
Nov 25, 2002 9.896 10.01 9.863 9.962 306,135 +0.04(+0.42%)
Nov 22, 2002 9.841 10.01 9.841 9.920 135,046 +0.04(+0.40%)
Nov 21, 2002 9.699 9.898 9.699 9.881 110,409 +0.28(+2.90%)
Nov 20, 2002 9.567 9.684 9.508 9.602 102,197 +0.02(+0.21%)
Nov 19, 2002 9.677 9.677 9.513 9.583 248,193 -0.16(-1.69%)
Nov 18, 2002 9.951 9.951 9.714 9.747 167,439 -0.12(-1.22%)
Nov 15, 2002 9.776 9.896 9.756 9.868 127,290 +0.12(+1.28%)
Nov 14, 2002 9.721 9.798 9.673 9.743 181,126 +0.21(+2.18%)
Nov 13, 2002 9.447 9.618 9.328 9.535 70,716 +0.07(+0.69%)
Nov 12, 2002 9.348 9.611 9.348 9.469 230,399 +0.13(+1.38%)
Nov 11, 2002 9.495 9.495 9.324 9.339 619,570 -0.23(-2.43%)
Nov 08, 2002 9.705 9.732 9.502 9.572 33,305 -0.10(-1.00%)
Nov 07, 2002 9.863 9.863 9.640 9.668 209,869 -0.25(-2.52%)
Nov 06, 2002 9.863 9.949 9.747 9.918 2,410,757 +0.09(+0.94%)
Nov 05, 2002 9.699 9.826 9.644 9.826 159,683 +0.13(+1.31%)
Nov 04, 2002 9.852 9.918 9.646 9.699 442,093 -0.03(-0.34%)
Nov 01, 2002 9.480 9.732 9.480 9.732 1,575,843 +0.15(+1.53%)
Oct 31, 2002 9.611 9.699 9.513 9.585 757,810 -0.02(-0.21%)
Oct 30, 2002 9.670 9.710 9.499 9.605 72,085 -0.13(-1.31%)
Oct 29, 2002 9.732 9.773 9.458 9.732 254,580 -0.01(-0.11%)
Oct 28, 2002 10.05 10.05 9.743 9.743 2,612,414 -0.16(-1.66%)
Oct 25, 2002 9.657 9.927 9.646 9.907 138,696 +0.16(+1.69%)
Oct 24, 2002 9.984 10.01 9.688 9.743 140,977 -0.14(-1.44%)
Oct 23, 2002 9.655 9.885 9.655 9.885 5,018,610 +0.15(+1.51%)
Oct 22, 2002 9.771 9.881 9.633 9.738 1,352,743 -0.02(-0.16%)
Oct 21, 2002 9.559 9.806 9.449 9.754 1,059,839 +0.21(+2.16%)
Oct 18, 2002 9.414 9.598 9.337 9.548 331,228 +0.11(+1.18%)
Oct 17, 2002 9.556 9.556 9.436 9.436 219,906 +0.16(+1.77%)
Oct 16, 2002 9.447 9.467 9.261 9.271 1,305,751 -0.26(-2.76%)
Oct 15, 2002 9.447 9.535 9.392 9.535 254,124 +0.43(+4.77%)
Oct 14, 2002 8.943 9.151 8.943 9.101 122,727 +0.07(+0.80%)
Oct 11, 2002 8.855 9.127 8.855 9.028 72,085 +0.38(+4.41%)
Oct 10, 2002 8.395 8.669 8.176 8.647 468,099 +0.23(+2.71%)
Oct 09, 2002 8.482 8.592 8.384 8.419 97,178 -0.27(-3.13%)
Oct 08, 2002 8.603 8.789 8.406 8.691 431,600 +0.24(+2.85%)
Oct 07, 2002 8.833 8.833 8.439 8.450 96,722 -0.39(-4.46%)
Oct 04, 2002 8.987 8.987 8.658 8.844 101,740 -0.12(-1.39%)
Oct 03, 2002 8.932 9.140 8.910 8.969 110,409 -0.06(-0.68%)
Oct 02, 2002 9.129 9.326 8.998 9.030 205,763 -0.15(-1.67%)
Oct 01, 2002 9.030 9.206 8.822 9.184 2,465,050 +0.19(+2.10%)
Sep 30, 2002 9.041 9.140 8.855 8.995 722,223 -0.35(-3.77%)
Sep 27, 2002 9.556 9.622 9.348 9.348 17,793 -0.29(-3.05%)
Sep 26, 2002 9.447 9.642 9.447 9.642 503,685 +0.28(+3.00%)
Sep 25, 2002 9.250 9.425 9.118 9.361 381,414 +0.22(+2.40%)
Sep 24, 2002 9.151 9.271 9.118 9.142 4,562,372 -0.22(-2.32%)
Sep 23, 2002 9.425 9.425 9.239 9.359 232,224 -0.22(-2.29%)
Sep 20, 2002 9.578 9.602 9.464 9.578 25,093 +0.08(+0.85%)
Sep 19, 2002 9.622 9.743 9.469 9.497 854,076 -0.26(-2.63%)
Sep 18, 2002 9.644 9.844 9.578 9.754 7,218,129 -0.02(-0.22%)
Sep 17, 2002 10.13 10.13 9.776 9.776 90,334 -0.16(-1.65%)
Sep 16, 2002 9.973 9.995 9.865 9.940 227,662 -0.03(-0.33%)
Sep 13, 2002 9.732 9.973 9.719 9.973 2,866,538 +0.12(+1.22%)
Sep 12, 2002 10.02 10.02 9.830 9.852 28,742 -0.25(-2.47%)
Sep 11, 2002 10.24 10.24 10.08 10.10 38,323 -0.00(-0.02%)
Sep 10, 2002 9.995 10.10 9.940 10.10 1,407,035 +0.13(+1.32%)
Sep 09, 2002 9.841 10.01 9.721 9.973 10,347,917 +0.07(+0.66%)
Sep 06, 2002 9.688 9.907 9.688 9.907 114,971 +0.39(+4.08%)
Sep 05, 2002 9.469 9.644 9.425 9.519 173,826 -0.23(-2.40%)
Sep 04, 2002 9.524 9.754 9.453 9.754 71,629 +0.22(+2.32%)
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.