Skip to main content

US Consumer Services Ishares ETF (NY: IYC )

86.87 +1.43 (+1.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 12.23 12.40 12.23 12.33 133,568 +0.07(+0.54%)
Aug 28, 2003 12.18 12.29 12.12 12.27 161,888 +0.14(+1.17%)
Aug 27, 2003 12.11 12.17 12.09 12.12 167,805 +0.00(+0.00%)
Aug 26, 2003 12.07 12.12 11.94 12.12 115,815 +0.09(+0.73%)
Aug 25, 2003 12.07 12.09 11.98 12.04 99,330 -0.05(-0.43%)
Aug 22, 2003 12.30 12.31 12.09 12.09 159,352 -0.14(-1.16%)
Aug 21, 2003 12.16 12.25 12.14 12.23 210,919 +0.13(+1.06%)
Aug 20, 2003 12.09 12.15 12.05 12.10 161,465 -0.01(-0.06%)
Aug 19, 2003 12.10 12.12 12.02 12.11 187,672 +0.05(+0.39%)
Aug 18, 2003 12.01 12.07 11.99 12.06 130,187 +0.13(+1.07%)
Aug 15, 2003 11.94 11.94 11.94 11.94 7,608 +0.06(+0.48%)
Aug 14, 2003 11.81 11.95 11.77 11.88 90,877 +0.05(+0.44%)
Aug 13, 2003 11.94 11.94 11.81 11.83 54,949 -0.08(-0.66%)
Aug 12, 2003 11.79 11.90 11.76 11.90 144,558 +0.14(+1.23%)
Aug 11, 2003 11.72 11.80 11.64 11.76 67,629 +0.06(+0.53%)
Aug 08, 2003 11.67 11.71 11.66 11.70 61,712 +0.13(+1.08%)
Aug 07, 2003 11.57 11.60 11.46 11.57 73,547 +0.12(+1.07%)
Aug 06, 2003 11.42 11.56 11.38 11.45 90,031 +0.00(+0.00%)
Aug 05, 2003 11.57 11.60 11.43 11.45 59,598 -0.25(-2.10%)
Aug 04, 2003 11.69 11.72 11.53 11.70 152,166 +0.01(+0.06%)
Aug 01, 2003 11.76 11.76 11.65 11.69 69,320 -0.10(-0.84%)
Jul 31, 2003 11.79 11.90 11.71 11.79 207,538 +0.05(+0.40%)
Jul 30, 2003 11.77 11.81 11.72 11.74 88,341 -0.07(-0.56%)
Jul 29, 2003 11.84 11.88 11.69 11.81 76,928 -0.02(-0.14%)
Jul 28, 2003 11.82 11.87 11.74 11.82 169,074 +0.03(+0.26%)
Jul 25, 2003 11.71 11.79 11.55 11.79 65,093 +0.12(+0.99%)
Jul 24, 2003 11.75 11.82 11.64 11.68 100,176 +0.00(+0.04%)
Jul 23, 2003 11.69 11.71 11.55 11.67 48,186 -0.01(-0.08%)
Jul 22, 2003 11.59 11.73 11.55 11.68 70,165 +0.05(+0.45%)
Jul 21, 2003 11.75 11.75 11.59 11.63 101,444 -0.13(-1.15%)
Jul 18, 2003 11.81 11.83 11.70 11.77 62,980 +0.02(+0.16%)
Jul 17, 2003 11.78 11.85 11.68 11.75 492,428 -0.12(-1.00%)
Jul 16, 2003 11.92 11.96 11.80 11.86 76,083 -0.06(-0.48%)
Jul 15, 2003 12.04 12.04 11.88 11.92 75,237 -0.02(-0.14%)
Jul 14, 2003 12.05 12.10 11.94 11.94 21,134 +0.08(+0.68%)
Jul 11, 2003 11.81 11.90 11.78 11.86 35,928 +0.12(+1.05%)
Jul 10, 2003 11.83 11.83 11.64 11.73 26,206 -0.18(-1.47%)
Jul 09, 2003 12.00 12.00 11.84 11.91 49,876 -0.07(-0.57%)
Jul 08, 2003 11.84 12.02 11.84 11.98 79,887 +0.11(+0.90%)
Jul 07, 2003 11.74 11.87 11.71 11.87 567,666 +0.25(+2.16%)
Jul 03, 2003 11.62 11.69 11.59 11.62 28,742 -0.04(-0.30%)
Jul 02, 2003 11.56 11.66 11.53 11.66 63,825 +0.11(+0.98%)
Jul 01, 2003 11.46 11.54 11.31 11.54 139,908 +0.02(+0.14%)
Jun 30, 2003 11.59 11.62 11.49 11.53 62,980 +0.08(+0.70%)
Jun 27, 2003 11.59 11.63 11.42 11.45 131,455 -0.11(-0.94%)
Jun 26, 2003 11.40 11.56 11.40 11.55 288,693 +0.13(+1.16%)
Jun 25, 2003 11.47 11.59 11.42 11.42 109,898 -0.09(-0.82%)
Jun 24, 2003 11.52 11.55 11.41 11.52 168,651 +0.14(+1.21%)
Jun 23, 2003 11.55 11.59 11.38 11.38 133,991 -0.24(-2.08%)
Jun 20, 2003 11.63 11.66 11.56 11.62 155,125 +0.01(+0.06%)
Jun 19, 2003 11.81 11.81 11.60 11.61 97,640 -0.13(-1.15%)
Jun 18, 2003 11.78 11.83 11.71 11.75 43,959 -0.11(-0.90%)
Jun 17, 2003 11.91 11.91 11.81 11.86 177,950 -0.01(-0.12%)
Jun 16, 2003 11.62 11.87 11.62 11.87 82,846 +0.26(+2.26%)
Jun 13, 2003 11.77 11.77 11.59 11.61 67,629 -0.12(-1.05%)
Jun 12, 2003 11.73 11.77 11.64 11.73 68,897 +0.00(+0.04%)
Jun 11, 2003 11.53 11.72 11.50 11.72 90,031 +0.21(+1.79%)
Jun 10, 2003 11.53 11.53 11.43 11.52 80,732 +0.11(+0.93%)
Jun 09, 2003 11.46 11.53 11.37 11.41 126,382 -0.20(-1.75%)
Jun 06, 2003 11.76 11.88 11.57 11.62 79,887 -0.03(-0.28%)
Jun 05, 2003 11.47 11.66 11.47 11.65 114,124 +0.15(+1.30%)
Jun 04, 2003 11.33 11.57 11.33 11.50 138,218 +0.19(+1.69%)
Jun 03, 2003 11.33 11.38 11.27 11.31 73,124 -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.