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 )

79.80 -0.19 (-0.24%)
Official Closing Price Updated: 4:10 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 (%)
Feb 28, 2003 8.768 8.777 8.725 8.775 33,351 +0.10(+1.19%)
Feb 27, 2003 8.635 8.687 8.580 8.672 16,903 +0.10(+1.12%)
Feb 26, 2003 8.591 8.622 8.532 8.576 26,955 -0.10(-1.16%)
Feb 25, 2003 8.416 8.677 8.339 8.677 34,721 +0.15(+1.77%)
Feb 24, 2003 8.690 8.690 8.515 8.525 147,110 -0.22(-2.53%)
Feb 21, 2003 8.580 8.793 8.580 8.747 29,239 +0.09(+1.04%)
Feb 20, 2003 8.679 8.707 8.602 8.657 127,922 -0.04(-0.48%)
Feb 19, 2003 8.766 8.788 8.606 8.698 11,421 -0.04(-0.50%)
Feb 18, 2003 8.701 8.834 8.701 8.742 47,970 +0.14(+1.68%)
Feb 14, 2003 8.383 8.598 8.361 8.598 47,970 +0.20(+2.37%)
Feb 13, 2003 8.449 8.480 8.274 8.399 227,975 -0.09(-1.08%)
Feb 12, 2003 8.547 8.578 8.480 8.490 111,931 -0.11(-1.27%)
Feb 11, 2003 8.690 8.753 8.585 8.600 59,392 +0.05(+0.61%)
Feb 10, 2003 8.569 8.602 8.493 8.547 156,247 -0.06(-0.69%)
Feb 07, 2003 8.755 8.755 8.536 8.606 123,353 -0.06(-0.73%)
Feb 06, 2003 8.690 8.740 8.613 8.670 57,108 -0.02(-0.23%)
Feb 05, 2003 8.755 8.869 8.668 8.690 107,820 -0.04(-0.50%)
Feb 04, 2003 8.722 8.766 8.668 8.733 587,528 -0.15(-1.72%)
Feb 03, 2003 8.963 9.014 8.876 8.887 118,327 +0.03(+0.37%)
Jan 31, 2003 8.788 8.950 8.788 8.854 292,850 +0.02(+0.20%)
Jan 30, 2003 8.985 9.038 8.766 8.836 412,548 -0.20(-2.20%)
Jan 29, 2003 8.821 9.106 8.777 9.036 139,800 +0.13(+1.45%)
Jan 28, 2003 8.843 8.959 8.843 8.906 70,357 +0.09(+1.02%)
Jan 27, 2003 8.930 9.005 8.788 8.817 289,652 -0.22(-2.45%)
Jan 24, 2003 9.193 9.197 8.961 9.038 121,069 -0.24(-2.62%)
Jan 23, 2003 9.149 9.281 9.075 9.281 206,046 +0.20(+2.24%)
Jan 22, 2003 9.149 9.219 9.051 9.077 74,468 -0.15(-1.59%)
Jan 21, 2003 9.473 9.473 9.173 9.224 116,043 -0.25(-2.66%)
Jan 17, 2003 9.478 9.530 9.419 9.475 56,651 -0.11(-1.16%)
Jan 16, 2003 9.565 9.672 9.502 9.587 253,103 +0.01(+0.14%)
Jan 15, 2003 9.631 9.642 9.521 9.574 233,457 -0.05(-0.52%)
Jan 14, 2003 9.653 9.692 9.587 9.624 71,727 -0.05(-0.50%)
Jan 13, 2003 9.784 9.784 9.611 9.672 59,392 -0.00(-0.02%)
Jan 10, 2003 9.521 9.718 9.521 9.675 43,859 +0.05(+0.48%)
Jan 09, 2003 9.456 9.629 9.456 9.629 363,207 +0.24(+2.54%)
Jan 08, 2003 9.478 9.521 9.368 9.390 31,523 -0.10(-1.04%)
Jan 07, 2003 9.500 9.565 9.434 9.489 52,539 -0.04(-0.44%)
Jan 06, 2003 9.368 9.554 9.324 9.530 96,398 +0.15(+1.61%)
Jan 03, 2003 9.370 9.445 9.318 9.379 28,325 -0.08(-0.81%)
Jan 02, 2003 9.259 9.497 9.226 9.456 29,239 +0.29(+3.15%)
Dec 31, 2002 9.084 9.193 9.011 9.167 238,026 +0.12(+1.33%)
Dec 30, 2002 8.974 9.127 8.911 9.046 470,113 +0.03(+0.32%)
Dec 27, 2002 9.171 9.171 8.974 9.018 202,847 -0.10(-1.13%)
Dec 26, 2002 9.141 9.292 9.121 9.121 38,376 -0.06(-0.69%)
Dec 24, 2002 9.127 9.193 9.114 9.184 25,584 +0.03(+0.29%)
Dec 23, 2002 9.138 9.268 9.138 9.158 248,077 -0.10(-1.09%)
Dec 20, 2002 9.292 9.303 9.193 9.259 198,279 +0.10(+1.08%)
Dec 19, 2002 9.127 9.346 9.108 9.160 730,983 -0.12(-1.34%)
Dec 18, 2002 9.390 9.390 9.182 9.285 170,867 -0.13(-1.35%)
Dec 17, 2002 9.478 9.484 9.373 9.412 92,286 -0.13(-1.38%)
Dec 16, 2002 9.346 9.543 9.346 9.543 236,199 +0.19(+2.01%)
Dec 13, 2002 9.434 9.478 9.303 9.355 86,347 -0.20(-2.13%)
Dec 12, 2002 9.552 9.589 9.443 9.559 37,006 +0.01(+0.07%)
Dec 11, 2002 9.521 9.574 9.434 9.552 49,798 -0.01(-0.11%)
Dec 10, 2002 9.412 9.563 9.357 9.563 75,839 +0.18(+1.89%)
Dec 09, 2002 9.576 9.576 9.386 9.386 473,311 -0.30(-3.10%)
Dec 06, 2002 9.532 9.738 9.532 9.686 44,772 +0.00(+0.00%)
Dec 05, 2002 9.762 9.762 9.620 9.686 100,510 -0.06(-0.63%)
Dec 04, 2002 9.489 9.837 9.480 9.747 1,158,609 +0.02(+0.16%)
Dec 03, 2002 9.959 9.959 9.707 9.732 115,586 -0.35(-3.45%)
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.