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 28, 2008 8.765 8.794 8.682 8.785 215,900 +0.06(+0.70%)
Nov 26, 2008 8.195 8.743 8.193 8.724 759,936 +0.34(+4.11%)
Nov 25, 2008 8.379 8.432 8.110 8.379 898,541 +0.19(+2.36%)
Nov 24, 2008 7.873 8.338 7.753 8.187 1,052,580 +0.47(+6.08%)
Nov 21, 2008 7.527 7.726 7.187 7.717 1,112,333 +0.34(+4.64%)
Nov 20, 2008 7.654 7.915 7.369 7.376 633,344 -0.39(-4.97%)
Nov 19, 2008 8.154 8.322 7.739 7.761 479,464 -0.44(-5.32%)
Nov 18, 2008 8.204 8.338 7.950 8.197 283,177 -0.01(-0.13%)
Nov 17, 2008 8.340 8.456 8.202 8.208 330,010 -0.20(-2.40%)
Nov 14, 2008 8.570 8.855 8.401 8.410 892,208 -0.34(-3.86%)
Nov 13, 2008 8.364 8.748 7.895 8.748 1,056,910 +0.47(+5.72%)
Nov 12, 2008 8.546 8.629 8.252 8.274 547,927 -0.49(-5.58%)
Nov 11, 2008 8.873 8.941 8.601 8.763 362,206 -0.27(-2.94%)
Nov 10, 2008 9.410 9.410 8.881 9.028 1,003,575 -0.12(-1.27%)
Nov 07, 2008 9.063 9.193 8.978 9.144 698,462 +0.16(+1.83%)
Nov 06, 2008 9.392 9.392 8.951 8.980 250,419 -0.36(-3.83%)
Nov 05, 2008 9.719 9.798 9.337 9.337 161,425 -0.49(-4.97%)
Nov 04, 2008 9.837 9.870 9.620 9.826 283,346 +0.23(+2.45%)
Nov 03, 2008 9.727 9.773 9.532 9.591 258,709 -0.06(-0.61%)
Oct 31, 2008 9.445 9.840 9.346 9.651 343,610 +0.20(+2.13%)
Oct 30, 2008 9.271 9.567 9.195 9.449 1,004,447 +0.34(+3.70%)
Oct 29, 2008 8.984 9.530 8.969 9.111 502,673 -0.03(-0.29%)
Oct 28, 2008 8.542 9.142 8.230 9.138 533,902 +0.90(+10.91%)
Oct 27, 2008 8.535 8.621 8.134 8.239 650,347 -0.26(-3.04%)
Oct 24, 2008 7.735 8.688 7.735 8.498 907,893 -0.35(-3.96%)
Oct 23, 2008 8.921 8.967 8.375 8.848 1,031,894 -0.06(-0.64%)
Oct 22, 2008 9.011 9.199 8.686 8.905 431,897 -0.44(-4.74%)
Oct 21, 2008 9.673 9.673 9.322 9.348 323,029 -0.18(-1.91%)
Oct 20, 2008 9.372 9.548 9.234 9.530 997,476 +0.28(+3.06%)
Oct 17, 2008 9.214 9.541 8.962 9.247 1,480,594 +0.02(+0.26%)
Oct 16, 2008 8.680 9.280 8.454 9.223 2,107,537 +0.40(+4.57%)
Oct 15, 2008 9.488 9.504 8.800 8.820 2,137,188 -0.84(-8.71%)
Oct 14, 2008 10.62 10.62 9.429 9.662 1,027,154 -0.16(-1.65%)
Oct 13, 2008 9.804 9.833 9.335 9.824 429,063 +0.68(+7.38%)
Oct 10, 2008 8.296 9.210 8.296 9.149 776,985 -0.20(-2.13%)
Oct 09, 2008 9.958 9.975 9.158 9.348 993,817 -0.52(-5.22%)
Oct 08, 2008 9.587 10.17 9.530 9.863 1,388,252 -0.09(-0.86%)
Oct 07, 2008 10.53 10.83 9.907 9.949 795,604 -0.58(-5.48%)
Oct 06, 2008 10.62 10.68 9.947 10.53 1,596,757 -0.38(-3.50%)
Oct 03, 2008 11.38 11.38 10.89 10.91 764,922 -0.25(-2.28%)
Oct 02, 2008 11.37 11.53 11.11 11.16 831,948 -0.33(-2.90%)
Oct 01, 2008 11.59 11.63 11.47 11.49 1,048,821 -0.12(-1.02%)
Sep 30, 2008 11.71 11.71 11.34 11.61 401,078 +0.25(+2.18%)
Sep 29, 2008 12.18 12.18 11.21 11.36 655,740 -0.71(-5.92%)
Sep 26, 2008 11.66 12.08 11.47 12.08 0 +0.11(+0.95%)
Sep 25, 2008 11.91 12.08 11.84 11.97 285,828 +0.18(+1.49%)
Sep 24, 2008 11.95 11.95 11.77 11.79 205,794 -0.11(-0.90%)
Sep 23, 2008 11.95 12.19 11.86 11.90 761,619 -0.10(-0.80%)
Sep 22, 2008 12.58 12.91 11.99 11.99 1,958,480 -0.54(-4.30%)
Sep 19, 2008 109.59 18.45 12.51 12.53 0 +0.11(+0.91%)
Sep 18, 2008 11.84 12.42 11.81 12.42 1,325,054 +0.38(+3.16%)
Sep 17, 2008 12.42 12.46 12.02 12.04 653,614 -0.53(-4.19%)
Sep 16, 2008 12.32 12.64 12.32 12.57 621,230 +0.02(+0.16%)
Sep 15, 2008 12.43 12.81 12.43 12.55 852,146 -0.30(-2.35%)
Sep 12, 2008 12.76 12.90 12.73 12.85 390,338 -0.10(-0.78%)
Sep 11, 2008 12.52 12.96 12.52 12.95 361,171 +0.16(+1.29%)
Sep 10, 2008 12.82 12.90 12.66 12.79 386,081 -0.00(-0.03%)
Sep 09, 2008 13.10 13.19 12.78 12.79 500,004 -0.27(-2.05%)
Sep 08, 2008 13.10 13.23 12.79 13.06 991,143 +0.39(+3.10%)
Sep 05, 2008 12.54 12.69 12.39 12.66 0 +0.01(+0.10%)
Sep 04, 2008 12.92 12.92 12.64 12.65 541,398 -0.31(-2.42%)
Sep 03, 2008 12.92 13.02 12.84 12.96 335,909 +0.06(+0.44%)
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.