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 )

78.36 +0.53 (+0.68%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2002 9.611 9.698 9.512 9.584 757,853 -0.02(-0.21%)
Oct 30, 2002 9.670 9.709 9.499 9.604 72,089 -0.13(-1.31%)
Oct 29, 2002 9.731 9.773 9.457 9.731 254,595 -0.01(-0.11%)
Oct 28, 2002 10.05 10.05 9.742 9.742 2,612,564 -0.16(-1.66%)
Oct 25, 2002 9.657 9.926 9.646 9.907 138,704 +0.16(+1.69%)
Oct 24, 2002 9.983 10.01 9.687 9.742 140,985 -0.14(-1.44%)
Oct 23, 2002 9.655 9.885 9.655 9.885 5,018,898 +0.15(+1.51%)
Oct 22, 2002 9.771 9.880 9.633 9.738 1,352,821 -0.02(-0.16%)
Oct 21, 2002 9.558 9.806 9.448 9.753 1,059,900 +0.21(+2.16%)
Oct 18, 2002 9.413 9.598 9.337 9.547 331,247 +0.11(+1.18%)
Oct 17, 2002 9.556 9.556 9.435 9.435 219,919 +0.16(+1.77%)
Oct 16, 2002 9.446 9.466 9.260 9.271 1,305,826 -0.26(-2.76%)
Oct 15, 2002 9.446 9.534 9.392 9.534 254,138 +0.43(+4.77%)
Oct 14, 2002 8.942 9.150 8.942 9.100 122,734 +0.07(+0.80%)
Oct 11, 2002 8.855 9.126 8.855 9.028 72,089 +0.38(+4.41%)
Oct 10, 2002 8.394 8.668 8.175 8.646 468,126 +0.23(+2.71%)
Oct 09, 2002 8.482 8.592 8.383 8.418 97,184 -0.27(-3.13%)
Oct 08, 2002 8.602 8.789 8.405 8.690 431,625 +0.24(+2.85%)
Oct 07, 2002 8.833 8.833 8.438 8.449 96,727 -0.39(-4.46%)
Oct 04, 2002 8.986 8.986 8.657 8.844 101,746 -0.12(-1.39%)
Oct 03, 2002 8.931 9.139 8.909 8.969 110,415 -0.06(-0.68%)
Oct 02, 2002 9.129 9.326 8.997 9.030 205,774 -0.15(-1.67%)
Oct 01, 2002 9.030 9.205 8.822 9.183 2,465,191 +0.19(+2.10%)
Sep 30, 2002 9.041 9.139 8.855 8.995 722,265 -0.35(-3.77%)
Sep 27, 2002 9.556 9.622 9.348 9.348 17,794 -0.29(-3.05%)
Sep 26, 2002 9.446 9.641 9.446 9.641 503,714 +0.28(+3.00%)
Sep 25, 2002 9.249 9.424 9.118 9.361 381,436 +0.22(+2.40%)
Sep 24, 2002 9.150 9.271 9.118 9.142 4,562,635 -0.22(-2.32%)
Sep 23, 2002 9.424 9.424 9.238 9.359 232,238 -0.22(-2.29%)
Sep 20, 2002 9.578 9.602 9.464 9.578 25,094 +0.08(+0.85%)
Sep 19, 2002 9.622 9.742 9.468 9.497 854,125 -0.26(-2.63%)
Sep 18, 2002 9.644 9.843 9.578 9.753 7,218,545 -0.02(-0.22%)
Sep 17, 2002 10.13 10.13 9.775 9.775 90,340 -0.16(-1.65%)
Sep 16, 2002 9.972 9.994 9.865 9.939 227,675 -0.03(-0.33%)
Sep 13, 2002 9.731 9.972 9.718 9.972 2,866,703 +0.12(+1.22%)
Sep 12, 2002 10.02 10.02 9.830 9.852 28,744 -0.25(-2.47%)
Sep 11, 2002 10.24 10.24 10.08 10.10 38,326 -0.00(-0.02%)
Sep 10, 2002 9.994 10.10 9.939 10.10 1,407,116 +0.13(+1.32%)
Sep 09, 2002 9.841 10.01 9.720 9.972 10,348,512 +0.07(+0.66%)
Sep 06, 2002 9.687 9.907 9.687 9.907 114,978 +0.39(+4.08%)
Sep 05, 2002 9.468 9.644 9.424 9.519 173,836 -0.23(-2.40%)
Sep 04, 2002 9.523 9.753 9.453 9.753 71,633 +0.22(+2.32%)
Sep 03, 2002 9.676 9.709 9.510 9.532 104,484 -0.33(-3.38%)
Aug 30, 2002 9.786 9.994 9.786 9.865 68,895 +0.00(+0.02%)
Aug 29, 2002 9.644 9.950 9.633 9.863 67,070 +0.03(+0.29%)
Aug 28, 2002 9.863 9.893 9.729 9.834 224,481 -0.08(-0.77%)
Aug 27, 2002 10.19 10.19 9.911 9.911 101,290 -0.23(-2.31%)
Aug 26, 2002 10.08 10.18 9.918 10.15 48,820 +0.12(+1.18%)
Aug 23, 2002 10.24 10.25 10.03 10.03 159,692 -0.36(-3.48%)
Aug 22, 2002 10.15 10.39 10.15 10.39 134,141 +0.14(+1.35%)
Aug 21, 2002 10.24 10.28 9.994 10.25 377,329 +0.23(+2.34%)
Aug 20, 2002 10.11 10.11 9.957 10.02 373,679 +0.25(+2.56%)
Aug 16, 2002 9.709 9.907 9.687 9.766 128,666 -0.06(-0.65%)
Aug 15, 2002 9.622 9.830 9.552 9.830 876,025 +0.35(+3.68%)
Aug 14, 2002 9.085 9.481 9.021 9.481 126,841 +0.49(+5.44%)
Aug 13, 2002 9.096 9.304 8.993 8.993 207,143 -0.17(-1.84%)
Aug 12, 2002 9.096 9.183 9.074 9.161 69,808 +0.05(+0.60%)
Aug 07, 2002 9.161 9.161 8.931 9.107 41,519 +0.16(+1.84%)
Aug 06, 2002 8.909 9.115 8.909 8.942 1,045,299 +0.27(+3.16%)
Aug 05, 2002 8.942 8.942 8.646 8.668 1,079,519 -0.32(-3.54%)
Aug 02, 2002 9.315 9.315 8.833 8.986 1,549,470 -0.35(-3.76%)
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.