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 (%)
Jun 30, 2009 9.784 9.850 9.665 9.714 676,314 -0.07(-0.67%)
Jun 29, 2009 9.720 9.828 9.650 9.779 401,142 +0.08(+0.81%)
Jun 26, 2009 9.698 9.755 9.655 9.701 507,159 -0.04(-0.45%)
Jun 25, 2009 9.644 9.764 9.624 9.744 1,083,671 +0.26(+2.75%)
Jun 24, 2009 9.488 9.580 9.427 9.484 1,097,765 +0.04(+0.42%)
Jun 23, 2009 9.525 9.569 9.427 9.444 774,552 -0.08(-0.87%)
Jun 22, 2009 9.652 9.655 9.512 9.527 502,651 -0.21(-2.16%)
Jun 19, 2009 9.753 9.834 9.705 9.738 563,713 +0.06(+0.63%)
Jun 18, 2009 9.703 9.755 9.606 9.676 939,369 +0.01(+0.07%)
Jun 17, 2009 9.571 9.788 9.534 9.670 1,213,469 +0.10(+1.01%)
Jun 16, 2009 9.760 9.773 9.541 9.573 1,405,268 -0.16(-1.64%)
Jun 15, 2009 9.863 9.865 9.674 9.733 1,124,712 -0.23(-2.30%)
Jun 12, 2009 9.891 9.966 9.790 9.962 1,207,140 +0.02(+0.23%)
Jun 11, 2009 10.03 10.09 9.928 9.939 1,270,351 -0.07(-0.70%)
Jun 10, 2009 10.19 10.22 9.907 10.01 1,189,510 -0.10(-0.98%)
Jun 09, 2009 10.10 10.16 10.05 10.11 837,092 +0.05(+0.46%)
Jun 08, 2009 9.966 10.15 9.926 10.06 1,256,257 +0.03(+0.26%)
Jun 05, 2009 10.15 10.17 9.926 10.04 1,629,463 -0.03(-0.33%)
Jun 04, 2009 10.11 10.11 9.928 10.07 1,510,788 -0.04(-0.39%)
Jun 03, 2009 10.09 10.13 10.00 10.11 1,405,866 -0.08(-0.80%)
Jun 02, 2009 10.09 10.23 10.07 10.19 1,601,329 +0.05(+0.52%)
Jun 01, 2009 9.887 10.15 9.887 10.14 3,509,738 +0.37(+3.84%)
May 29, 2009 9.690 9.762 9.587 9.762 723,743 +0.12(+1.25%)
May 28, 2009 9.749 9.749 9.495 9.641 658,447 -0.01(-0.09%)
May 27, 2009 9.832 9.902 9.630 9.650 932,474 -0.19(-1.94%)
May 26, 2009 9.462 9.896 9.402 9.841 849,398 +0.28(+2.96%)
May 22, 2009 9.582 9.646 9.451 9.558 778,677 +0.03(+0.28%)
May 21, 2009 9.554 9.668 9.453 9.532 1,118,005 -0.17(-1.72%)
May 20, 2009 9.898 9.994 9.681 9.698 2,155,306 -0.07(-0.76%)
May 19, 2009 9.790 9.863 9.731 9.773 1,753,402 -0.04(-0.40%)
May 18, 2009 9.554 9.815 9.543 9.812 1,125,789 +0.37(+3.90%)
May 15, 2009 9.490 9.655 9.418 9.444 1,237,468 -0.08(-0.81%)
May 14, 2009 9.497 9.648 9.466 9.521 1,859,045 +0.01(+0.07%)
May 13, 2009 9.648 9.674 9.486 9.514 1,232,668 -0.29(-2.93%)
May 12, 2009 9.911 10.00 9.674 9.801 876,856 -0.11(-1.13%)
May 11, 2009 9.898 10.01 9.784 9.913 3,060,976 -0.09(-0.88%)
May 08, 2009 10.13 10.13 9.856 10.00 3,638,108 +0.08(+0.84%)
May 07, 2009 10.10 10.29 9.845 9.918 1,180,864 -0.12(-1.22%)
May 06, 2009 10.12 10.18 9.924 10.04 1,628,751 +0.01(+0.11%)
May 05, 2009 9.999 10.06 9.928 10.03 1,557,012 +0.03(+0.33%)
May 04, 2009 9.764 10.00 9.764 9.996 1,093,941 +0.28(+2.86%)
May 01, 2009 9.766 9.766 9.628 9.718 850,639 -0.04(-0.43%)
Apr 30, 2009 9.821 9.944 9.729 9.760 912,590 +0.09(+0.95%)
Apr 29, 2009 9.466 9.825 9.466 9.668 856,771 +0.23(+2.41%)
Apr 28, 2009 9.324 9.580 9.324 9.440 768,293 -0.00(-0.05%)
Apr 27, 2009 9.385 9.565 9.356 9.444 1,300,793 -0.11(-1.10%)
Apr 24, 2009 9.462 9.655 9.427 9.549 1,484,270 +0.13(+1.35%)
Apr 23, 2009 9.499 9.532 9.288 9.422 1,865,720 -0.01(-0.09%)
Apr 22, 2009 9.295 9.624 9.293 9.431 894,604 +0.04(+0.37%)
Apr 21, 2009 9.212 9.427 9.188 9.396 617,621 +0.17(+1.85%)
Apr 20, 2009 9.332 9.416 9.194 9.225 530,990 -0.32(-3.37%)
Apr 17, 2009 9.525 9.591 9.429 9.547 615,234 +0.07(+0.69%)
Apr 16, 2009 9.376 9.530 9.236 9.481 1,432,576 +0.26(+2.83%)
Apr 15, 2009 9.096 9.225 9.089 9.221 828,031 +0.02(+0.21%)
Apr 14, 2009 9.249 9.304 9.148 9.201 934,701 -0.16(-1.71%)
Apr 13, 2009 9.326 9.400 9.253 9.361 603,965 +0.02(+0.16%)
Apr 09, 2009 9.286 9.378 9.166 9.345 947,376 +0.24(+2.65%)
Apr 08, 2009 8.958 9.129 8.955 9.104 1,390,622 +0.21(+2.34%)
Apr 07, 2009 9.025 9.034 8.882 8.896 713,774 -0.26(-2.82%)
Apr 06, 2009 9.161 9.194 9.048 9.155 604,051 -0.07(-0.76%)
Apr 03, 2009 9.175 9.240 9.091 9.225 695,076 +0.06(+0.67%)
Apr 02, 2009 8.942 9.288 8.942 9.164 1,069,249 +0.38(+4.34%)
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.