Skip to main content

US Consumer Services Ishares ETF (NY: IYC )

81.97 -0.06 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 11.01 11.02 10.89 10.93 128,264 -0.13(-1.19%)
Aug 28, 2009 11.15 11.15 11.01 11.06 169,351 -0.01(-0.12%)
Aug 27, 2009 11.04 11.09 10.91 11.07 200,267 +0.03(+0.24%)
Aug 26, 2009 10.98 11.11 10.95 11.05 386,537 +0.05(+0.42%)
Aug 25, 2009 10.93 11.09 10.90 11.00 405,882 +0.13(+1.17%)
Aug 24, 2009 10.93 10.98 10.85 10.88 134,323 -0.04(-0.32%)
Aug 21, 2009 10.79 10.94 10.77 10.91 233,237 +0.19(+1.74%)
Aug 20, 2009 10.63 10.75 10.62 10.72 149,795 +0.08(+0.78%)
Aug 19, 2009 10.45 10.66 10.45 10.64 238,402 +0.11(+1.00%)
Aug 18, 2009 10.48 10.56 10.45 10.54 420,483 +0.08(+0.73%)
Aug 17, 2009 10.52 10.52 10.43 10.46 484,894 -0.28(-2.61%)
Aug 14, 2009 10.88 10.90 10.65 10.74 210,761 -0.13(-1.19%)
Aug 13, 2009 10.83 10.88 10.69 10.87 1,431,294 +0.06(+0.57%)
Aug 12, 2009 10.72 10.90 10.71 10.81 252,336 +0.09(+0.80%)
Aug 11, 2009 10.78 10.78 10.66 10.72 253,458 -0.09(-0.81%)
Aug 10, 2009 10.85 10.86 10.74 10.81 388,143 -0.04(-0.40%)
Aug 07, 2009 10.66 10.90 10.64 10.85 452,371 +0.27(+2.57%)
Aug 06, 2009 10.62 10.72 10.54 10.58 223,756 +0.00(+0.04%)
Aug 05, 2009 10.65 10.65 10.49 10.58 366,005 -0.04(-0.41%)
Aug 04, 2009 10.60 10.67 10.57 10.62 1,190,660 +0.01(+0.08%)
Aug 03, 2009 10.54 10.62 10.43 10.61 2,863,925 +0.18(+1.74%)
Jul 31, 2009 10.46 10.51 10.40 10.43 268,871 -0.03(-0.31%)
Jul 30, 2009 10.46 10.58 10.45 10.46 604,968 +0.11(+1.10%)
Jul 29, 2009 10.36 10.45 10.29 10.35 184,038 -0.03(-0.32%)
Jul 28, 2009 10.30 10.41 10.29 10.38 388,636 +0.02(+0.23%)
Jul 27, 2009 10.33 10.37 10.24 10.36 401,954 -0.01(-0.08%)
Jul 24, 2009 10.30 10.38 10.22 10.37 1,306,834 +0.03(+0.25%)
Jul 23, 2009 10.15 10.41 10.10 10.34 559,566 +0.16(+1.62%)
Jul 22, 2009 10.05 10.24 10.05 10.18 536,953 +0.07(+0.67%)
Jul 21, 2009 10.17 10.20 9.968 10.11 769,114 -0.02(-0.22%)
Jul 20, 2009 9.988 10.15 9.977 10.13 700,350 +0.18(+1.76%)
Jul 17, 2009 9.939 9.964 9.889 9.955 586,503 +0.02(+0.22%)
Jul 16, 2009 9.832 9.968 9.790 9.933 691,166 +0.09(+0.94%)
Jul 15, 2009 9.701 9.854 9.656 9.841 450,336 +0.24(+2.53%)
Jul 14, 2009 9.519 9.625 9.466 9.598 657,484 +0.09(+0.99%)
Jul 13, 2009 9.385 9.510 9.385 9.503 958,189 +0.17(+1.78%)
Jul 10, 2009 9.319 9.457 9.274 9.337 1,183,698 -0.05(-0.51%)
Jul 09, 2009 9.416 9.444 9.328 9.385 703,978 +0.02(+0.21%)
Jul 08, 2009 9.335 9.389 9.253 9.365 4,270,626 +0.08(+0.87%)
Jul 07, 2009 9.442 9.442 9.260 9.284 594,766 -0.18(-1.92%)
Jul 06, 2009 9.402 9.501 9.345 9.466 749,974 +0.02(+0.23%)
Jul 02, 2009 9.670 9.670 9.444 9.444 565,707 -0.31(-3.15%)
Jul 01, 2009 9.751 9.856 9.747 9.751 919,845 +0.04(+0.38%)
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%)
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.