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 )

79.51 -0.48 (-0.60%)
Streaming Delayed Price Updated: 1:50 PM EDT, Jun 11, 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, 2008 9.064 9.301 9.064 9.272 713,769 +0.20(+2.22%)
Dec 30, 2008 8.865 9.073 8.848 9.071 405,183 +0.25(+2.78%)
Dec 29, 2008 8.883 8.898 8.721 8.826 186,901 -0.09(-1.01%)
Dec 26, 2008 8.999 8.999 8.858 8.916 195,161 +0.03(+0.31%)
Dec 24, 2008 8.902 8.918 8.857 8.888 195,065 +0.04(+0.45%)
Dec 23, 2008 8.999 8.999 8.802 8.848 193,681 -0.14(-1.52%)
Dec 22, 2008 9.222 9.222 8.811 8.984 689,044 -0.20(-2.16%)
Dec 19, 2008 9.286 9.362 9.113 9.183 435,901 +0.00(+0.05%)
Dec 18, 2008 9.380 9.380 9.087 9.179 283,783 -0.12(-1.29%)
Dec 17, 2008 9.128 9.387 9.128 9.299 239,049 +0.05(+0.57%)
Dec 16, 2008 8.968 9.283 8.938 9.246 533,468 +0.42(+4.74%)
Dec 15, 2008 8.911 9.038 8.719 8.828 436,902 -0.10(-1.13%)
Dec 12, 2008 8.638 8.964 8.635 8.929 319,069 +0.04(+0.42%)
Dec 11, 2008 9.036 9.141 8.837 8.892 552,541 -0.26(-2.82%)
Dec 10, 2008 9.008 9.176 8.951 9.150 465,449 +0.20(+2.20%)
Dec 09, 2008 9.143 9.292 8.918 8.953 948,771 -0.26(-2.85%)
Dec 08, 2008 9.209 9.310 9.075 9.216 877,719 +0.18(+2.04%)
Dec 05, 2008 8.511 9.038 8.384 9.032 1,247,283 +0.38(+4.43%)
Dec 04, 2008 8.611 8.896 8.530 8.649 460,228 -0.00(-0.03%)
Dec 03, 2008 8.375 8.651 8.193 8.651 844,849 +0.28(+3.32%)
Dec 02, 2008 8.224 8.399 8.106 8.373 862,017 +0.25(+3.10%)
Dec 01, 2008 8.528 8.593 8.110 8.121 1,183,563 -0.65(-7.44%)
Nov 28, 2008 8.754 8.782 8.670 8.773 216,185 +0.06(+0.70%)
Nov 26, 2008 8.185 8.732 8.182 8.712 760,937 +0.34(+4.11%)
Nov 25, 2008 8.368 8.421 8.099 8.368 899,725 +0.19(+2.36%)
Nov 24, 2008 7.863 8.327 7.742 8.176 1,053,967 +0.47(+6.08%)
Nov 21, 2008 7.517 7.716 7.178 7.707 1,113,799 +0.34(+4.64%)
Nov 20, 2008 7.644 7.904 7.359 7.366 634,178 -0.39(-4.97%)
Nov 19, 2008 8.143 8.311 7.729 7.751 480,096 -0.44(-5.32%)
Nov 18, 2008 8.193 8.327 7.939 8.187 283,550 -0.01(-0.13%)
Nov 17, 2008 8.329 8.445 8.191 8.198 330,445 -0.20(-2.40%)
Nov 14, 2008 8.559 8.843 8.390 8.399 893,384 -0.34(-3.86%)
Nov 13, 2008 8.353 8.736 7.885 8.736 1,058,303 +0.47(+5.72%)
Nov 12, 2008 8.535 8.618 8.241 8.263 548,649 -0.49(-5.58%)
Nov 11, 2008 8.861 8.929 8.589 8.751 362,684 -0.26(-2.94%)
Nov 10, 2008 9.397 9.397 8.870 9.016 1,004,898 -0.12(-1.27%)
Nov 07, 2008 9.051 9.180 8.966 9.132 699,383 +0.16(+1.83%)
Nov 06, 2008 9.380 9.380 8.940 8.968 250,749 -0.36(-3.83%)
Nov 05, 2008 9.706 9.785 9.325 9.325 161,638 -0.49(-4.97%)
Nov 04, 2008 9.824 9.857 9.607 9.813 283,719 +0.23(+2.45%)
Nov 03, 2008 9.715 9.761 9.520 9.579 259,050 -0.06(-0.61%)
Oct 31, 2008 9.432 9.827 9.334 9.638 344,063 +0.20(+2.13%)
Oct 30, 2008 9.259 9.555 9.183 9.437 1,005,771 +0.34(+3.70%)
Oct 29, 2008 8.973 9.518 8.957 9.100 503,335 -0.03(-0.29%)
Oct 28, 2008 8.530 9.130 8.220 9.126 534,606 +0.90(+10.91%)
Oct 27, 2008 8.524 8.609 8.123 8.228 651,205 -0.26(-3.04%)
Oct 24, 2008 7.725 8.677 7.725 8.487 909,090 -0.35(-3.96%)
Oct 23, 2008 8.909 8.955 8.364 8.837 1,033,254 -0.06(-0.64%)
Oct 22, 2008 8.999 9.187 8.675 8.894 432,466 -0.44(-4.74%)
Oct 21, 2008 9.660 9.660 9.310 9.336 323,455 -0.18(-1.91%)
Oct 20, 2008 9.360 9.535 9.222 9.518 998,790 +0.28(+3.06%)
Oct 17, 2008 9.202 9.529 8.951 9.235 1,482,546 +0.02(+0.26%)
Oct 16, 2008 8.668 9.268 8.443 9.211 2,110,315 +0.40(+4.57%)
Oct 15, 2008 9.476 9.491 8.789 8.808 2,140,005 -0.84(-8.71%)
Oct 14, 2008 10.61 10.61 9.417 9.649 1,028,507 -0.16(-1.65%)
Oct 13, 2008 9.791 9.820 9.323 9.811 429,629 +0.67(+7.38%)
Oct 10, 2008 8.285 9.198 8.285 9.137 778,009 -0.20(-2.13%)
Oct 09, 2008 9.944 9.962 9.146 9.336 995,126 -0.51(-5.22%)
Oct 08, 2008 9.575 10.16 9.518 9.850 1,390,081 -0.09(-0.86%)
Oct 07, 2008 10.52 10.82 9.894 9.936 796,653 -0.58(-5.48%)
Oct 06, 2008 10.60 10.66 9.933 10.51 1,598,861 -0.38(-3.50%)
Oct 03, 2008 11.37 11.37 10.88 10.89 765,930 -0.25(-2.28%)
Oct 02, 2008 11.35 11.51 11.09 11.15 833,045 -0.33(-2.90%)
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.