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 )

77.16 -0.55 (-0.71%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 1, 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 (%)
Dec 31, 2002 9.096 9.206 9.024 9.179 237,699 +0.12(+1.33%)
Dec 30, 2002 8.987 9.140 8.923 9.059 469,468 +0.03(+0.32%)
Dec 27, 2002 9.184 9.184 8.987 9.030 202,569 -0.10(-1.13%)
Dec 26, 2002 9.153 9.304 9.133 9.133 38,323 -0.06(-0.69%)
Dec 24, 2002 9.140 9.206 9.127 9.197 25,549 +0.03(+0.29%)
Dec 23, 2002 9.151 9.280 9.151 9.171 247,736 -0.10(-1.09%)
Dec 20, 2002 9.304 9.315 9.206 9.271 198,006 +0.10(+1.08%)
Dec 19, 2002 9.140 9.359 9.120 9.173 729,979 -0.12(-1.34%)
Dec 18, 2002 9.403 9.403 9.195 9.298 170,632 -0.13(-1.35%)
Dec 17, 2002 9.491 9.497 9.385 9.425 92,159 -0.13(-1.38%)
Dec 16, 2002 9.359 9.556 9.359 9.556 235,874 +0.19(+2.01%)
Dec 13, 2002 9.447 9.491 9.315 9.368 86,228 -0.20(-2.13%)
Dec 12, 2002 9.565 9.602 9.456 9.572 36,955 +0.01(+0.07%)
Dec 11, 2002 9.535 9.587 9.447 9.565 49,729 -0.01(-0.11%)
Dec 10, 2002 9.425 9.576 9.370 9.576 75,735 +0.18(+1.89%)
Dec 09, 2002 9.589 9.589 9.399 9.399 472,661 -0.30(-3.10%)
Dec 06, 2002 9.545 9.752 9.545 9.699 44,711 +0.00(+0.00%)
Dec 05, 2002 9.776 9.776 9.633 9.699 100,372 -0.06(-0.63%)
Dec 04, 2002 9.502 9.850 9.493 9.760 1,157,017 +0.02(+0.16%)
Dec 03, 2002 9.973 9.973 9.721 9.745 115,428 -0.35(-3.45%)
Dec 02, 2002 10.30 10.36 9.993 10.09 327,122 +0.04(+0.44%)
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%)
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.