Skip to main content

US Consumer Services Ishares ETF (NY: IYC )

85.44 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 12.23 12.40 12.23 12.33 133,576 +0.07(+0.54%)
Aug 28, 2003 12.18 12.29 12.12 12.27 161,897 +0.14(+1.17%)
Aug 27, 2003 12.11 12.17 12.09 12.12 167,815 +0.00(+0.00%)
Aug 26, 2003 12.06 12.12 11.94 12.12 115,822 +0.09(+0.73%)
Aug 25, 2003 12.06 12.09 11.98 12.04 99,336 -0.05(-0.43%)
Aug 22, 2003 12.30 12.31 12.09 12.09 159,361 -0.14(-1.16%)
Aug 21, 2003 12.15 12.25 12.14 12.23 210,931 +0.13(+1.06%)
Aug 20, 2003 12.09 12.15 12.05 12.10 161,474 -0.01(-0.06%)
Aug 19, 2003 12.10 12.11 12.02 12.11 187,682 +0.05(+0.39%)
Aug 18, 2003 12.01 12.07 11.99 12.06 130,194 +0.13(+1.07%)
Aug 15, 2003 11.93 11.93 11.93 11.93 7,608 +0.06(+0.48%)
Aug 14, 2003 11.80 11.95 11.77 11.88 90,882 +0.05(+0.44%)
Aug 13, 2003 11.93 11.93 11.80 11.83 54,952 -0.08(-0.66%)
Aug 12, 2003 11.79 11.90 11.76 11.90 144,566 +0.14(+1.23%)
Aug 11, 2003 11.72 11.80 11.64 11.76 67,633 +0.06(+0.53%)
Aug 08, 2003 11.67 11.71 11.66 11.70 61,715 +0.13(+1.08%)
Aug 07, 2003 11.57 11.60 11.46 11.57 73,551 +0.12(+1.08%)
Aug 06, 2003 11.41 11.56 11.38 11.45 90,037 +0.00(+0.00%)
Aug 05, 2003 11.57 11.60 11.43 11.45 59,602 -0.25(-2.10%)
Aug 04, 2003 11.69 11.72 11.53 11.70 152,175 +0.01(+0.06%)
Aug 01, 2003 11.76 11.76 11.65 11.69 69,324 -0.10(-0.84%)
Jul 31, 2003 11.79 11.90 11.71 11.79 207,550 +0.05(+0.40%)
Jul 30, 2003 11.77 11.81 11.71 11.74 88,346 -0.07(-0.56%)
Jul 29, 2003 11.84 11.88 11.69 11.81 76,933 -0.02(-0.14%)
Jul 28, 2003 11.82 11.87 11.74 11.82 169,083 +0.03(+0.26%)
Jul 25, 2003 11.71 11.79 11.55 11.79 65,097 +0.12(+0.99%)
Jul 24, 2003 11.75 11.82 11.64 11.68 100,182 +0.00(+0.04%)
Jul 23, 2003 11.69 11.71 11.55 11.67 48,188 -0.01(-0.08%)
Jul 22, 2003 11.59 11.73 11.54 11.68 70,169 +0.05(+0.45%)
Jul 21, 2003 11.75 11.75 11.59 11.63 101,450 -0.13(-1.15%)
Jul 18, 2003 11.80 11.83 11.70 11.76 62,983 +0.02(+0.16%)
Jul 17, 2003 11.78 11.85 11.67 11.75 492,456 -0.12(-1.00%)
Jul 16, 2003 11.92 11.96 11.80 11.86 76,087 -0.06(-0.48%)
Jul 15, 2003 12.04 12.04 11.88 11.92 75,242 -0.02(-0.14%)
Jul 14, 2003 12.05 12.10 11.94 11.94 21,135 +0.08(+0.68%)
Jul 11, 2003 11.80 11.90 11.78 11.86 35,930 +0.12(+1.05%)
Jul 10, 2003 11.83 11.83 11.63 11.73 26,207 -0.18(-1.47%)
Jul 09, 2003 12.00 12.00 11.84 11.91 49,879 -0.07(-0.57%)
Jul 08, 2003 11.84 12.02 11.84 11.98 79,892 +0.11(+0.90%)
Jul 07, 2003 11.74 11.87 11.71 11.87 567,698 +0.25(+2.16%)
Jul 03, 2003 11.62 11.69 11.59 11.62 28,744 -0.04(-0.30%)
Jul 02, 2003 11.56 11.66 11.53 11.66 63,829 +0.11(+0.98%)
Jul 01, 2003 11.46 11.54 11.31 11.54 139,916 +0.02(+0.14%)
Jun 30, 2003 11.59 11.62 11.49 11.53 62,983 +0.08(+0.70%)
Jun 27, 2003 11.59 11.63 11.42 11.45 131,462 -0.11(-0.94%)
Jun 26, 2003 11.40 11.56 11.40 11.55 288,710 +0.13(+1.16%)
Jun 25, 2003 11.47 11.59 11.42 11.42 109,904 -0.09(-0.82%)
Jun 24, 2003 11.52 11.55 11.40 11.52 168,661 +0.14(+1.21%)
Jun 23, 2003 11.54 11.59 11.38 11.38 133,998 -0.24(-2.08%)
Jun 20, 2003 11.63 11.66 11.56 11.62 155,134 +0.01(+0.06%)
Jun 19, 2003 11.80 11.81 11.60 11.61 97,645 -0.13(-1.15%)
Jun 18, 2003 11.78 11.83 11.71 11.75 43,961 -0.11(-0.90%)
Jun 17, 2003 11.91 11.91 11.81 11.85 177,960 -0.01(-0.12%)
Jun 16, 2003 11.62 11.87 11.62 11.87 82,851 +0.26(+2.26%)
Jun 13, 2003 11.77 11.77 11.58 11.61 67,633 -0.12(-1.05%)
Jun 12, 2003 11.73 11.77 11.64 11.73 68,901 +0.00(+0.04%)
Jun 11, 2003 11.53 11.72 11.49 11.72 90,037 +0.21(+1.79%)
Jun 10, 2003 11.53 11.53 11.43 11.52 80,737 +0.11(+0.93%)
Jun 09, 2003 11.46 11.53 11.37 11.41 126,390 -0.20(-1.75%)
Jun 06, 2003 11.76 11.88 11.57 11.62 79,892 -0.03(-0.29%)
Jun 05, 2003 11.47 11.66 11.47 11.65 114,131 +0.15(+1.30%)
Jun 04, 2003 11.33 11.57 11.33 11.50 138,225 +0.19(+1.69%)
Jun 03, 2003 11.33 11.38 11.27 11.31 73,128 -0.01(-0.08%)
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.