US Consumer Services Ishares ETF (NY: IYC )

86.98 +1.54 (+1.80%)
Streaming Delayed Price Updated: 12:58 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 15.98 16.01 15.93 16.01 487,355 +0.01(+0.09%)
Sep 27, 2007 15.99 16.01 15.96 16.00 47,340 +0.05(+0.31%)
Sep 26, 2007 15.90 15.98 15.89 15.95 218,950 +0.11(+0.67%)
Sep 25, 2007 15.75 15.85 15.70 15.84 1,246,498 -0.13(-0.84%)
Sep 24, 2007 16.06 16.11 15.95 15.98 502,995 -0.09(-0.57%)
Sep 21, 2007 16.15 16.16 16.07 16.07 73,969 +0.00(+0.01%)
Sep 20, 2007 16.21 16.21 16.03 16.07 292,075 -0.19(-1.15%)
Sep 19, 2007 16.34 16.38 16.22 16.26 514,407 +0.04(+0.23%)
Sep 18, 2007 15.87 16.24 15.82 16.22 360,127 +0.48(+3.04%)
Sep 17, 2007 15.80 15.80 15.70 15.74 154,280 -0.11(-0.69%)
Sep 14, 2007 15.68 15.87 15.68 15.85 204,579 +0.03(+0.16%)
Sep 13, 2007 15.76 15.92 15.71 15.82 237,549 +0.18(+1.15%)
Sep 12, 2007 15.65 15.73 15.64 15.64 197,393 -0.05(-0.30%)
Sep 11, 2007 15.57 15.69 15.55 15.69 213,033 +0.22(+1.45%)
Sep 10, 2007 15.57 15.57 15.38 15.47 474,675 -0.08(-0.49%)
Sep 07, 2007 15.60 15.62 15.51 15.54 461,149 -0.30(-1.87%)
Sep 06, 2007 15.88 15.90 15.77 15.84 361,395 +0.03(+0.21%)
Sep 05, 2007 15.92 15.92 15.75 15.80 466,221 -0.19(-1.21%)
Sep 04, 2007 15.92 16.04 15.92 16.00 136,949 +0.06(+0.36%)
Aug 31, 2007 15.89 15.99 15.82 15.94 878,762 +0.20(+1.26%)
Aug 30, 2007 15.70 15.82 15.67 15.74 244,734 -0.08(-0.49%)
Aug 29, 2007 15.56 15.85 15.50 15.82 778,585 +0.35(+2.25%)
Aug 28, 2007 15.71 15.73 15.44 15.47 203,734 -0.31(-1.99%)
Aug 27, 2007 15.89 15.90 15.78 15.79 219,373 -0.09(-0.58%)
Aug 24, 2007 15.68 15.89 15.68 15.88 1,307,787 +0.20(+1.28%)
Aug 23, 2007 15.78 15.79 15.44 15.68 418,880 -0.07(-0.42%)
Aug 22, 2007 15.68 15.74 15.62 15.74 249,384 +0.24(+1.56%)
Aug 21, 2007 15.40 15.52 15.39 15.50 123,846 +0.15(+0.96%)
Aug 20, 2007 15.42 15.47 15.28 15.36 358,859 +0.01(+0.09%)
Aug 17, 2007 15.48 15.61 15.20 15.34 724,482 +0.17(+1.11%)
Aug 16, 2007 14.98 15.17 14.82 15.17 2,036,074 +0.04(+0.28%)
Aug 15, 2007 15.35 15.44 15.10 15.13 1,079,115 -0.20(-1.30%)
Aug 14, 2007 15.66 15.66 15.33 15.33 1,192,817 -0.39(-2.48%)
Aug 13, 2007 15.92 15.92 15.72 15.72 67,206 +0.10(+0.64%)
Aug 10, 2007 15.57 15.78 15.42 15.62 535,964 -0.12(-0.74%)
Aug 09, 2007 15.88 16.03 15.72 15.74 1,547,027 -0.40(-2.49%)
Aug 08, 2007 16.05 16.19 15.97 16.14 647,130 +0.19(+1.22%)
Aug 07, 2007 15.75 16.03 15.75 15.95 428,179 +0.13(+0.84%)
Aug 06, 2007 15.72 15.83 15.51 15.81 2,331,108 +0.15(+0.98%)
Aug 03, 2007 15.76 15.95 15.65 15.66 78,196 -0.29(-1.84%)
Aug 02, 2007 15.87 15.97 15.81 15.95 138,640 +0.14(+0.91%)
Aug 01, 2007 15.79 15.84 15.58 15.81 738,430 +0.05(+0.32%)
Jul 31, 2007 16.09 16.10 15.76 15.76 308,137 -0.18(-1.16%)
Jul 30, 2007 15.82 15.99 15.76 15.94 1,015,289 +0.15(+0.97%)
Jul 27, 2007 15.99 16.06 15.79 15.79 323,354 -0.24(-1.49%)
Jul 26, 2007 16.24 16.28 15.86 16.03 888,061 -0.45(-2.71%)
Jul 25, 2007 16.57 16.60 16.40 16.48 263,332 -0.05(-0.27%)
Jul 24, 2007 16.70 16.73 16.45 16.52 293,343 -0.25(-1.48%)
Jul 23, 2007 16.85 16.85 16.75 16.77 61,289 +0.03(+0.16%)
Jul 20, 2007 16.86 16.88 16.70 16.74 243,889 -0.17(-1.01%)
Jul 19, 2007 16.93 16.95 16.90 16.91 69,320 +0.03(+0.15%)
Jul 18, 2007 16.88 16.92 16.79 16.89 387,179 -0.01(-0.04%)
Jul 17, 2007 16.89 16.92 16.87 16.89 348,292 -0.01(-0.08%)
Jul 16, 2007 16.93 16.94 16.89 16.91 234,167 -0.04(-0.21%)
Jul 13, 2007 16.89 16.97 16.84 16.94 102,712 +0.06(+0.36%)
Jul 12, 2007 16.81 16.89 16.76 16.88 304,333 +0.22(+1.32%)
Jul 11, 2007 16.62 16.67 16.56 16.66 64,248 +0.05(+0.28%)
Jul 10, 2007 16.82 16.82 16.61 16.62 804,792 -0.30(-1.78%)
Jul 09, 2007 16.96 16.96 16.87 16.92 68,897 -0.04(-0.24%)
Jul 06, 2007 16.80 16.98 16.80 16.96 164,847 +0.13(+0.76%)
Jul 05, 2007 16.76 16.84 16.76 16.83 429,025 +0.09(+0.51%)
Jul 03, 2007 16.73 16.74 16.69 16.74 61,289 +0.02(+0.13%)
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.