US Consumer Services Ishares ETF (NY: IYC )

87.98 +0.39 (+0.45%)
Streaming Delayed Price Updated: 1:18 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 14.68 14.73 14.46 14.56 98,206 -0.03(-0.20%)
Sep 29, 2010 14.60 14.64 14.55 14.59 59,822 -0.06(-0.44%)
Sep 28, 2010 14.55 14.68 14.41 14.65 163,985 +0.12(+0.84%)
Sep 27, 2010 14.60 14.61 14.52 14.53 1,053,625 -0.06(-0.39%)
Sep 24, 2010 14.43 14.61 14.43 14.59 111,037 +0.34(+2.41%)
Sep 23, 2010 14.20 14.40 14.20 14.25 159,518 -0.11(-0.77%)
Sep 22, 2010 14.40 14.48 14.31 14.36 149,626 -0.06(-0.45%)
Sep 21, 2010 14.47 14.49 14.36 14.42 278,996 -0.04(-0.28%)
Sep 20, 2010 14.26 14.48 14.24 14.46 213,950 +0.26(+1.81%)
Sep 17, 2010 14.20 14.26 14.15 14.20 124,214 +0.01(+0.07%)
Sep 15, 2010 14.09 14.21 14.08 14.19 169,290 +0.05(+0.37%)
Sep 14, 2010 14.07 14.22 14.06 14.14 243,967 +0.04(+0.27%)
Sep 13, 2010 14.07 14.14 14.04 14.10 209,580 +0.15(+1.07%)
Sep 10, 2010 13.86 13.97 13.86 13.95 58,743 +0.11(+0.83%)
Sep 09, 2010 13.93 13.95 13.80 13.84 120,966 +0.01(+0.10%)
Sep 08, 2010 13.75 13.88 13.75 13.83 1,360,362 +0.09(+0.68%)
Sep 07, 2010 13.85 13.88 13.71 13.73 69,155 -0.18(-1.30%)
Sep 03, 2010 13.88 13.99 13.80 13.91 200,849 +0.17(+1.23%)
Sep 02, 2010 13.54 13.75 13.54 13.74 77,643 +0.24(+1.78%)
Sep 01, 2010 13.31 13.52 13.29 13.50 272,475 +0.42(+3.22%)
Aug 31, 2010 13.06 13.19 13.00 13.08 109,773 -0.02(-0.16%)
Aug 30, 2010 13.25 13.32 13.10 13.10 154,563 -0.20(-1.52%)
Aug 27, 2010 13.31 13.32 13.02 13.31 290,114 +0.17(+1.30%)
Aug 26, 2010 13.27 13.30 13.12 13.14 190,757 -0.10(-0.74%)
Aug 25, 2010 13.01 13.28 13.00 13.23 206,051 +0.13(+0.96%)
Aug 24, 2010 13.15 13.22 13.01 13.11 239,143 -0.20(-1.48%)
Aug 23, 2010 13.41 13.53 13.30 13.30 344,614 -0.09(-0.64%)
Aug 20, 2010 13.35 13.40 13.26 13.39 84,235 -0.01(-0.07%)
Aug 19, 2010 13.54 13.59 13.33 13.40 83,752 -0.20(-1.50%)
Aug 18, 2010 13.46 13.69 13.44 13.60 148,887 +0.10(+0.70%)
Aug 17, 2010 13.44 13.63 13.41 13.51 134,719 +0.17(+1.25%)
Aug 16, 2010 13.26 13.41 13.26 13.34 152,849 -0.01(-0.07%)
Aug 13, 2010 13.35 13.43 13.34 13.35 136,139 -0.11(-0.83%)
Aug 12, 2010 13.30 13.48 13.26 13.46 1,984,184 -0.01(-0.09%)
Aug 11, 2010 13.63 13.63 13.45 13.48 142,227 -0.36(-2.58%)
Aug 10, 2010 13.82 13.89 13.73 13.83 127,660 -0.10(-0.73%)
Aug 09, 2010 13.86 13.97 13.86 13.93 70,130 +0.11(+0.83%)
Aug 06, 2010 13.82 13.83 13.62 13.82 124,639 -0.05(-0.34%)
Aug 05, 2010 13.78 13.89 13.78 13.87 113,252 -0.01(-0.05%)
Aug 04, 2010 13.82 13.90 13.79 13.88 194,210 +0.14(+1.02%)
Aug 03, 2010 13.89 13.85 13.66 13.73 359,673 -0.16(-1.13%)
Aug 02, 2010 13.82 13.92 13.76 13.89 326,551 +0.25(+1.81%)
Jul 30, 2010 13.64 13.70 13.37 13.64 174,534 +0.09(+0.63%)
Jul 29, 2010 13.72 13.82 13.44 13.56 285,711 -0.09(-0.65%)
Jul 28, 2010 13.70 13.76 13.60 13.65 154,105 -0.07(-0.49%)
Jul 27, 2010 13.91 13.91 13.69 13.71 206,269 -0.16(-1.15%)
Jul 26, 2010 13.73 13.88 13.67 13.87 396,787 +0.17(+1.23%)
Jul 23, 2010 13.46 13.71 13.43 13.70 158,114 +0.20(+1.46%)
Jul 22, 2010 13.37 13.56 13.37 13.51 190,080 +0.30(+2.31%)
Jul 21, 2010 13.54 13.54 13.16 13.20 2,008,562 -0.24(-1.79%)
Jul 20, 2010 13.04 13.45 13.04 13.44 218,828 +0.20(+1.55%)
Jul 19, 2010 13.23 13.28 13.09 13.24 250,320 +0.08(+0.60%)
Jul 16, 2010 13.16 13.52 13.15 13.16 265,333 -0.41(-3.05%)
Jul 15, 2010 13.52 13.60 13.41 13.57 347,711 +0.03(+0.25%)
Jul 14, 2010 13.55 13.59 13.44 13.54 247,362 -0.04(-0.30%)
Jul 13, 2010 13.37 13.64 13.37 13.58 31,512 +0.30(+2.26%)
Jul 12, 2010 13.19 13.35 13.19 13.28 130,471 +0.00(+0.02%)
Jul 09, 2010 13.28 13.28 13.15 13.28 201,089 +0.12(+0.94%)
Jul 08, 2010 13.04 13.19 13.02 13.15 247,299 +0.10(+0.80%)
Jul 07, 2010 12.75 13.06 12.73 13.05 216,967 +0.36(+2.87%)
Jul 06, 2010 12.86 12.99 12.63 12.69 284,337 -0.05(-0.37%)
Jul 02, 2010 12.73 12.91 12.67 12.73 209,437 -0.13(-1.00%)
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.