Skip to main content

US Consumer Services Ishares ETF (NY: IYC )

77.22 -0.49 (-0.63%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2002 9.677 9.710 9.510 9.532 104,478 -0.33(-3.38%)
Aug 30, 2002 9.787 9.995 9.787 9.865 68,891 +0.00(+0.02%)
Aug 29, 2002 9.644 9.951 9.633 9.863 67,066 +0.03(+0.29%)
Aug 28, 2002 9.863 9.894 9.730 9.835 224,468 -0.08(-0.77%)
Aug 27, 2002 10.19 10.19 9.912 9.912 101,284 -0.23(-2.31%)
Aug 26, 2002 10.08 10.18 9.918 10.15 48,817 +0.12(+1.18%)
Aug 23, 2002 10.24 10.25 10.03 10.03 159,683 -0.36(-3.48%)
Aug 22, 2002 10.15 10.39 10.15 10.39 134,133 +0.14(+1.35%)
Aug 21, 2002 10.24 10.28 9.995 10.25 377,308 +0.23(+2.34%)
Aug 20, 2002 10.12 10.12 9.958 10.02 373,658 +0.25(+2.56%)
Aug 16, 2002 9.710 9.907 9.688 9.767 128,658 -0.06(-0.65%)
Aug 15, 2002 9.622 9.830 9.552 9.830 875,975 +0.35(+3.68%)
Aug 14, 2002 9.085 9.482 9.022 9.482 126,833 +0.49(+5.44%)
Aug 13, 2002 9.096 9.304 8.993 8.993 207,131 -0.17(-1.84%)
Aug 12, 2002 9.096 9.184 9.074 9.162 69,804 +0.05(+0.60%)
Aug 07, 2002 9.162 9.162 8.932 9.107 41,517 +0.16(+1.84%)
Aug 06, 2002 8.910 9.116 8.910 8.943 1,045,239 +0.27(+3.16%)
Aug 05, 2002 8.943 8.943 8.647 8.669 1,079,457 -0.32(-3.54%)
Aug 02, 2002 9.315 9.315 8.833 8.987 1,549,381 -0.35(-3.76%)
Aug 01, 2002 9.644 9.644 9.337 9.337 161,507 -0.28(-2.89%)
Jul 31, 2002 9.688 9.688 9.480 9.616 501,860 -0.12(-1.19%)
Jul 30, 2002 9.620 9.863 9.578 9.732 749,141 -0.01(-0.11%)
Jul 29, 2002 9.436 9.773 9.423 9.743 1,248,265 +0.55(+5.96%)
Jul 26, 2002 9.008 9.206 9.008 9.195 49,729 +0.16(+1.72%)
Jul 25, 2002 9.052 9.258 8.756 9.039 671,125 -0.20(-2.16%)
Jul 24, 2002 8.395 9.239 8.395 9.239 152,383 +0.53(+6.06%)
Jul 23, 2002 8.921 9.028 8.638 8.710 50,186 -0.15(-1.66%)
Jul 22, 2002 9.096 9.182 8.702 8.857 794,765 -0.24(-2.65%)
Jul 19, 2002 9.271 9.304 9.074 9.098 239,068 -0.49(-5.14%)
Jul 17, 2002 9.929 9.929 9.447 9.591 349,933 -0.38(-3.82%)
Jul 12, 2002 10.04 10.15 9.896 9.973 109,953 -0.18(-1.73%)
Jul 11, 2002 9.995 10.15 9.808 10.15 153,751 +0.02(+0.19%)
Jul 10, 2002 10.51 10.56 10.13 10.13 78,929 -0.31(-2.98%)
Jul 09, 2002 10.75 10.78 10.44 10.44 29,655 -0.23(-2.20%)
Jul 08, 2002 10.87 10.87 10.67 10.67 93,984 -0.19(-1.72%)
Jul 05, 2002 10.72 10.90 10.67 10.86 324,840 +0.34(+3.25%)
Jul 04, 2002 10.30 10.52 10.16 10.52 273,286 +0.00(+0.00%)
Jul 03, 2002 10.30 10.52 10.16 10.52 273,286 +0.22(+2.11%)
Jul 02, 2002 10.55 10.55 10.26 10.30 328,490 -0.27(-2.59%)
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.