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 )

76.96 -0.11 (-0.14%)
Streaming Delayed Price Updated: 9:46 AM EDT, Apr 19, 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 (%)
Aug 30, 2002 9.787 9.995 9.787 9.865 68,891 +0.00(+0.02%)
Aug 29, 2002 9.644 9.951 9.633 9.863 67,066 +0.03(+0.29%)
Aug 28, 2002 9.863 9.894 9.730 9.835 224,468 -0.08(-0.77%)
Aug 27, 2002 10.19 10.19 9.912 9.912 101,284 -0.23(-2.31%)
Aug 26, 2002 10.08 10.18 9.918 10.15 48,817 +0.12(+1.18%)
Aug 23, 2002 10.24 10.25 10.03 10.03 159,683 -0.36(-3.48%)
Aug 22, 2002 10.15 10.39 10.15 10.39 134,133 +0.14(+1.35%)
Aug 21, 2002 10.24 10.28 9.995 10.25 377,308 +0.23(+2.34%)
Aug 20, 2002 10.12 10.12 9.958 10.02 373,658 +0.25(+2.56%)
Aug 16, 2002 9.710 9.907 9.688 9.767 128,658 -0.06(-0.65%)
Aug 15, 2002 9.622 9.830 9.552 9.830 875,975 +0.35(+3.68%)
Aug 14, 2002 9.085 9.482 9.022 9.482 126,833 +0.49(+5.44%)
Aug 13, 2002 9.096 9.304 8.993 8.993 207,131 -0.17(-1.84%)
Aug 12, 2002 9.096 9.184 9.074 9.162 69,804 +0.05(+0.60%)
Aug 07, 2002 9.162 9.162 8.932 9.107 41,517 +0.16(+1.84%)
Aug 06, 2002 8.910 9.116 8.910 8.943 1,045,239 +0.27(+3.16%)
Aug 05, 2002 8.943 8.943 8.647 8.669 1,079,457 -0.32(-3.54%)
Aug 02, 2002 9.315 9.315 8.833 8.987 1,549,381 -0.35(-3.76%)
Aug 01, 2002 9.644 9.644 9.337 9.337 161,507 -0.28(-2.89%)
Jul 31, 2002 9.688 9.688 9.480 9.616 501,860 -0.12(-1.19%)
Jul 30, 2002 9.620 9.863 9.578 9.732 749,141 -0.01(-0.11%)
Jul 29, 2002 9.436 9.773 9.423 9.743 1,248,265 +0.55(+5.96%)
Jul 26, 2002 9.008 9.206 9.008 9.195 49,729 +0.16(+1.72%)
Jul 25, 2002 9.052 9.258 8.756 9.039 671,125 -0.20(-2.16%)
Jul 24, 2002 8.395 9.239 8.395 9.239 152,383 +0.53(+6.06%)
Jul 23, 2002 8.921 9.028 8.638 8.710 50,186 -0.15(-1.66%)
Jul 22, 2002 9.096 9.182 8.702 8.857 794,765 -0.24(-2.65%)
Jul 19, 2002 9.271 9.304 9.074 9.098 239,068 -0.49(-5.14%)
Jul 17, 2002 9.929 9.929 9.447 9.591 349,933 -0.38(-3.82%)
Jul 12, 2002 10.04 10.15 9.896 9.973 109,953 -0.18(-1.73%)
Jul 11, 2002 9.995 10.15 9.808 10.15 153,751 +0.02(+0.19%)
Jul 10, 2002 10.51 10.56 10.13 10.13 78,929 -0.31(-2.98%)
Jul 09, 2002 10.75 10.78 10.44 10.44 29,655 -0.23(-2.20%)
Jul 08, 2002 10.87 10.87 10.67 10.67 93,984 -0.19(-1.72%)
Jul 05, 2002 10.72 10.90 10.67 10.86 324,840 +0.34(+3.25%)
Jul 04, 2002 10.30 10.52 10.16 10.52 273,286 +0.00(+0.00%)
Jul 03, 2002 10.30 10.52 10.16 10.52 273,286 +0.22(+2.11%)
Jul 02, 2002 10.55 10.55 10.26 10.30 328,490 -0.27(-2.59%)
Jul 01, 2002 10.94 10.94 10.58 10.58 51,098 -0.33(-3.02%)
Jun 28, 2002 10.88 11.04 10.86 10.90 66,154 +0.10(+0.91%)
Jun 27, 2002 10.85 10.90 10.51 10.81 88,510 +0.09(+0.84%)
Jun 26, 2002 10.61 10.83 10.59 10.72 477,680 -0.20(-1.81%)
Jun 25, 2002 11.16 11.17 10.90 10.91 178,388 -0.06(-0.58%)
Jun 21, 2002 11.18 11.18 10.98 10.98 51,098 -0.33(-2.95%)
Jun 20, 2002 11.49 11.49 11.29 11.31 276,936 -0.15(-1.34%)
Jun 19, 2002 11.51 11.66 11.46 11.46 74,822 -0.15(-1.30%)
Jun 18, 2002 11.53 11.63 11.53 11.61 74,366 +0.05(+0.45%)
Jun 17, 2002 11.31 11.56 11.31 11.56 65,241 +0.30(+2.63%)
Jun 14, 2002 11.11 11.27 10.98 11.27 155,576 -0.13(-1.15%)
Jun 12, 2002 11.53 11.55 11.28 11.40 394,189 -0.14(-1.23%)
Jun 11, 2002 11.76 11.87 11.54 11.54 67,066 -0.15(-1.31%)
Jun 10, 2002 11.72 11.78 11.64 11.69 122,727 +0.07(+0.58%)
Jun 07, 2002 11.46 11.66 11.46 11.63 116,340 +0.01(+0.09%)
Jun 06, 2002 11.78 11.78 11.55 11.61 87,597 -0.18(-1.49%)
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.