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: 8:00 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 (%)
Jul 31, 2009 10.45 10.49 10.38 10.42 269,210 -0.03(-0.31%)
Jul 30, 2009 10.44 10.56 10.43 10.45 605,731 +0.11(+1.10%)
Jul 29, 2009 10.35 10.43 10.28 10.34 184,270 -0.03(-0.32%)
Jul 28, 2009 10.29 10.40 10.28 10.37 389,125 +0.02(+0.23%)
Jul 27, 2009 10.32 10.36 10.22 10.35 402,461 -0.01(-0.08%)
Jul 24, 2009 10.29 10.37 10.21 10.35 1,308,481 +0.03(+0.25%)
Jul 23, 2009 10.14 10.40 10.08 10.33 560,271 +0.16(+1.62%)
Jul 22, 2009 10.04 10.23 10.04 10.16 537,630 +0.07(+0.67%)
Jul 21, 2009 10.15 10.18 9.955 10.10 770,083 -0.02(-0.22%)
Jul 20, 2009 9.975 10.13 9.964 10.12 701,233 +0.18(+1.76%)
Jul 17, 2009 9.927 9.951 9.877 9.942 587,243 +0.02(+0.22%)
Jul 16, 2009 9.820 9.955 9.778 9.920 692,037 +0.09(+0.94%)
Jul 15, 2009 9.688 9.842 9.644 9.828 450,904 +0.24(+2.53%)
Jul 14, 2009 9.507 9.613 9.454 9.585 658,313 +0.09(+0.99%)
Jul 13, 2009 9.373 9.498 9.373 9.491 959,397 +0.17(+1.78%)
Jul 10, 2009 9.307 9.445 9.262 9.325 1,185,189 -0.05(-0.51%)
Jul 09, 2009 9.404 9.432 9.316 9.373 704,865 +0.02(+0.21%)
Jul 08, 2009 9.323 9.377 9.242 9.353 4,276,008 +0.08(+0.87%)
Jul 07, 2009 9.430 9.430 9.248 9.272 595,516 -0.18(-1.92%)
Jul 06, 2009 9.391 9.489 9.334 9.454 750,919 +0.02(+0.23%)
Jul 02, 2009 9.658 9.658 9.432 9.432 566,420 -0.31(-3.15%)
Jul 01, 2009 9.739 9.844 9.734 9.739 921,004 +0.04(+0.38%)
Jun 30, 2009 9.772 9.837 9.653 9.701 677,167 -0.07(-0.67%)
Jun 29, 2009 9.708 9.815 9.638 9.767 401,647 +0.08(+0.81%)
Jun 26, 2009 9.686 9.743 9.642 9.688 507,798 -0.04(-0.45%)
Jun 25, 2009 9.631 9.752 9.612 9.732 1,085,037 +0.26(+2.75%)
Jun 24, 2009 9.476 9.568 9.415 9.472 1,099,148 +0.04(+0.42%)
Jun 23, 2009 9.513 9.557 9.415 9.432 775,529 -0.08(-0.87%)
Jun 22, 2009 9.640 9.642 9.500 9.515 503,285 -0.21(-2.16%)
Jun 19, 2009 9.741 9.822 9.693 9.726 564,424 +0.06(+0.63%)
Jun 18, 2009 9.691 9.743 9.594 9.664 940,552 +0.01(+0.07%)
Jun 17, 2009 9.559 9.776 9.522 9.658 1,214,998 +0.10(+1.01%)
Jun 16, 2009 9.747 9.761 9.529 9.561 1,407,039 -0.16(-1.64%)
Jun 15, 2009 9.850 9.852 9.662 9.721 1,126,129 -0.23(-2.30%)
Jun 12, 2009 9.879 9.953 9.778 9.950 1,208,662 +0.02(+0.23%)
Jun 11, 2009 10.02 10.08 9.916 9.927 1,271,952 -0.07(-0.70%)
Jun 10, 2009 10.18 10.20 9.894 9.997 1,191,010 -0.10(-0.98%)
Jun 09, 2009 10.09 10.15 10.04 10.10 838,147 +0.05(+0.46%)
Jun 08, 2009 9.953 10.13 9.914 10.05 1,257,840 +0.03(+0.26%)
Jun 05, 2009 10.14 10.15 9.914 10.02 1,631,516 -0.03(-0.33%)
Jun 04, 2009 10.10 10.10 9.916 10.06 1,512,692 -0.04(-0.39%)
Jun 03, 2009 10.08 10.12 9.990 10.10 1,407,638 -0.08(-0.80%)
Jun 02, 2009 10.08 10.22 10.06 10.18 1,603,347 +0.05(+0.52%)
Jun 01, 2009 9.874 10.14 9.874 10.12 3,514,161 +0.37(+3.84%)
May 29, 2009 9.677 9.750 9.575 9.750 724,655 +0.12(+1.25%)
May 28, 2009 9.736 9.736 9.483 9.629 659,277 -0.01(-0.09%)
May 27, 2009 9.820 9.890 9.618 9.638 933,650 -0.19(-1.94%)
May 26, 2009 9.450 9.883 9.391 9.828 850,468 +0.28(+2.96%)
May 22, 2009 9.570 9.634 9.439 9.546 779,658 +0.03(+0.28%)
May 21, 2009 9.542 9.655 9.441 9.520 1,119,414 -0.17(-1.72%)
May 20, 2009 9.885 9.982 9.669 9.686 2,158,023 -0.07(-0.76%)
May 19, 2009 9.778 9.850 9.719 9.761 1,755,612 -0.04(-0.40%)
May 18, 2009 9.542 9.802 9.531 9.800 1,127,207 +0.37(+3.90%)
May 15, 2009 9.478 9.642 9.406 9.432 1,239,028 -0.08(-0.81%)
May 14, 2009 9.485 9.636 9.454 9.509 1,861,388 +0.01(+0.07%)
May 13, 2009 9.636 9.662 9.474 9.502 1,234,222 -0.29(-2.93%)
May 12, 2009 9.898 9.988 9.662 9.789 877,961 -0.11(-1.13%)
May 11, 2009 9.885 10.00 9.772 9.901 3,064,833 -0.09(-0.88%)
May 08, 2009 10.12 10.12 9.844 9.988 3,642,693 +0.08(+0.84%)
May 07, 2009 10.08 10.28 9.833 9.905 1,182,352 -0.12(-1.22%)
May 06, 2009 10.10 10.17 9.912 10.03 1,630,803 +0.01(+0.11%)
May 05, 2009 9.986 10.05 9.916 10.02 1,558,975 +0.03(+0.33%)
May 04, 2009 9.752 9.988 9.752 9.984 1,095,320 +0.28(+2.86%)
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.