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 )

80.30 -0.25 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 (%)
May 30, 2003 10.29 10.47 10.29 10.38 67,159 +0.15(+1.45%)
May 29, 2003 10.30 10.37 10.20 10.23 55,280 +0.01(+0.06%)
May 28, 2003 10.28 10.30 10.21 10.22 131,577 +0.02(+0.24%)
May 27, 2003 9.915 10.20 9.915 10.20 120,612 +0.21(+2.08%)
May 23, 2003 9.959 10.03 9.959 9.992 28,782 -0.03(-0.33%)
May 22, 2003 9.913 10.07 9.904 10.02 74,012 +0.14(+1.44%)
May 21, 2003 9.850 9.913 9.795 9.883 475,139 +0.03(+0.33%)
May 20, 2003 9.883 9.999 9.753 9.850 54,366 +0.01(+0.07%)
May 19, 2003 10.08 10.08 9.834 9.843 61,676 -0.29(-2.83%)
May 16, 2003 10.13 10.16 10.04 10.13 53,453 -0.02(-0.24%)
May 15, 2003 10.20 10.20 10.05 10.15 90,916 +0.05(+0.50%)
May 14, 2003 10.22 10.25 10.08 10.10 62,590 -0.14(-1.33%)
May 13, 2003 10.24 10.30 10.18 10.24 426,254 -0.06(-0.59%)
May 12, 2003 10.07 10.32 10.07 10.30 94,571 +0.19(+1.86%)
May 09, 2003 10.02 10.11 9.990 10.11 27,411 +0.14(+1.43%)
May 08, 2003 10.00 10.09 9.970 9.970 90,002 -0.12(-1.19%)
May 07, 2003 10.09 10.16 10.04 10.09 24,670 -0.03(-0.26%)
May 06, 2003 10.02 10.13 10.02 10.12 56,651 +0.12(+1.18%)
May 05, 2003 10.09 10.09 9.937 9.999 84,063 -0.04(-0.41%)
May 02, 2003 9.872 10.04 9.872 10.04 36,092 +0.11(+1.15%)
May 01, 2003 9.817 9.926 9.775 9.926 64,417 -0.04(-0.37%)
Apr 30, 2003 9.948 10.02 9.926 9.964 67,615 -0.03(-0.28%)
Apr 29, 2003 9.926 10.05 9.885 9.992 180,004 +0.09(+0.88%)
Apr 28, 2003 9.686 9.915 9.686 9.904 44,315 +0.24(+2.47%)
Apr 25, 2003 9.762 9.762 9.651 9.666 397,015 -0.17(-1.69%)
Apr 24, 2003 9.828 9.883 9.764 9.832 49,798 -0.12(-1.25%)
Apr 23, 2003 9.850 9.961 9.850 9.957 49,798 +0.09(+0.95%)
Apr 22, 2003 9.640 9.915 9.587 9.863 71,270 +0.22(+2.32%)
Apr 21, 2003 9.653 9.697 9.620 9.640 111,475 -0.02(-0.25%)
Apr 17, 2003 9.576 9.664 9.493 9.664 94,114 +0.19(+1.96%)
Apr 16, 2003 9.675 9.683 9.478 9.478 73,098 -0.19(-1.95%)
Apr 15, 2003 9.500 9.666 9.500 9.666 168,583 +0.13(+1.33%)
Apr 14, 2003 9.368 9.539 9.359 9.539 32,894 +0.16(+1.73%)
Apr 11, 2003 9.500 9.517 9.331 9.377 25,127 -0.04(-0.42%)
Apr 10, 2003 9.335 9.416 9.232 9.416 37,006 +0.09(+0.96%)
Apr 09, 2003 9.368 9.510 9.305 9.327 45,229 -0.12(-1.25%)
Apr 08, 2003 9.412 9.489 9.348 9.445 162,643 -0.02(-0.21%)
Apr 07, 2003 9.653 9.686 9.425 9.465 259,499 +0.11(+1.17%)
Apr 04, 2003 9.357 9.377 9.268 9.355 140,257 +0.03(+0.33%)
Apr 03, 2003 9.368 9.412 9.285 9.324 347,217 +0.02(+0.26%)
Apr 02, 2003 9.259 9.335 9.215 9.300 31,066 +0.34(+3.76%)
Apr 01, 2003 8.985 9.051 8.898 8.963 16,447 -0.06(-0.63%)
Mar 31, 2003 8.909 9.060 8.895 9.020 21,929 -0.09(-0.99%)
Mar 28, 2003 9.116 9.204 9.095 9.110 62,590 -0.10(-1.12%)
Mar 27, 2003 9.106 9.250 9.086 9.213 14,619 -0.01(-0.07%)
Mar 26, 2003 9.303 9.303 9.162 9.219 76,753 -0.05(-0.54%)
Mar 25, 2003 9.145 9.300 9.081 9.270 38,833 +0.17(+1.85%)
Mar 24, 2003 9.237 9.259 9.062 9.101 188,228 -0.43(-4.52%)
Mar 21, 2003 9.303 9.532 9.239 9.532 224,320 +0.32(+3.44%)
Mar 20, 2003 9.084 9.237 8.944 9.215 551,892 +0.07(+0.72%)
Mar 19, 2003 9.040 9.149 8.955 9.149 130,206 +0.14(+1.58%)
Mar 18, 2003 9.127 9.127 8.972 9.007 53,910 -0.05(-0.60%)
Mar 17, 2003 8.580 9.073 8.580 9.062 602,604 +0.37(+4.28%)
Mar 14, 2003 8.668 8.744 8.626 8.690 39,747 +0.02(+0.23%)
Mar 13, 2003 8.460 8.670 8.416 8.670 24,213 +0.43(+5.21%)
Mar 12, 2003 8.208 8.261 8.138 8.241 21,929 -0.01(-0.13%)
Mar 11, 2003 8.383 8.409 8.252 8.252 57,108 -0.07(-0.84%)
Mar 10, 2003 8.471 8.499 8.322 8.322 40,660 -0.25(-2.94%)
Mar 07, 2003 8.318 8.574 8.318 8.574 102,794 +0.11(+1.27%)
Mar 06, 2003 8.418 8.547 8.401 8.466 17,360 -0.01(-0.08%)
Mar 05, 2003 8.416 8.482 8.416 8.473 16,903 +0.04(+0.52%)
Mar 04, 2003 8.646 8.646 8.429 8.429 75,839 -0.26(-2.95%)
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.