US Consumer Services Ishares ETF (NY: IYC )

85.44 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 12.47 12.47 12.25 12.40 163,749 -0.06(-0.51%)
Sep 29, 2009 12.45 12.54 12.40 12.46 116,555 +0.09(+0.71%)
Sep 28, 2009 12.28 12.42 12.28 12.37 194,791 +0.18(+1.44%)
Sep 25, 2009 12.27 12.30 12.16 12.20 159,872 -0.09(-0.72%)
Sep 24, 2009 12.42 12.45 12.22 12.28 174,020 -0.13(-1.05%)
Sep 23, 2009 12.59 12.62 12.41 12.41 211,865 -0.16(-1.27%)
Sep 22, 2009 12.59 12.64 12.56 12.57 142,478 +0.00(+0.00%)
Sep 21, 2009 12.50 12.59 12.42 12.57 114,782 +0.03(+0.26%)
Sep 18, 2009 12.54 12.59 12.48 12.54 83,920 +0.05(+0.40%)
Sep 17, 2009 12.54 12.63 12.42 12.49 379,621 +0.09(+0.75%)
Sep 16, 2009 12.40 12.53 12.35 12.40 422,230 +0.05(+0.42%)
Sep 15, 2009 12.29 12.38 12.23 12.35 239,458 +0.05(+0.39%)
Sep 14, 2009 12.18 12.32 12.16 12.30 131,718 +0.06(+0.47%)
Sep 11, 2009 12.30 12.30 12.19 12.24 138,394 -0.03(-0.27%)
Sep 10, 2009 12.15 12.27 12.09 12.27 87,892 +0.15(+1.21%)
Sep 09, 2009 12.02 12.15 11.94 12.13 184,642 +0.12(+1.03%)
Sep 08, 2009 12.04 12.05 11.94 12.00 203,154 +0.08(+0.64%)
Sep 04, 2009 11.80 11.94 11.74 11.93 328,782 +0.15(+1.27%)
Sep 03, 2009 11.68 11.78 11.64 11.78 296,223 +0.16(+1.41%)
Sep 02, 2009 11.64 11.65 11.57 11.61 202,413 -0.05(-0.39%)
Sep 01, 2009 11.77 11.97 11.63 11.66 426,556 -0.18(-1.52%)
Aug 31, 2009 11.93 11.94 11.80 11.84 118,408 -0.14(-1.19%)
Aug 28, 2009 12.08 12.08 11.92 11.98 156,337 -0.01(-0.12%)
Aug 27, 2009 11.95 12.01 11.81 12.00 184,878 +0.03(+0.24%)
Aug 26, 2009 11.89 12.03 11.87 11.97 356,834 +0.05(+0.42%)
Aug 25, 2009 11.84 12.02 11.81 11.92 374,693 +0.14(+1.17%)
Aug 24, 2009 11.84 11.89 11.75 11.78 124,002 -0.04(-0.32%)
Aug 21, 2009 11.69 11.85 11.67 11.82 215,314 +0.20(+1.74%)
Aug 20, 2009 11.51 11.64 11.50 11.62 138,285 +0.09(+0.78%)
Aug 19, 2009 11.32 11.55 11.32 11.53 220,082 +0.11(+1.00%)
Aug 18, 2009 11.35 11.44 11.32 11.41 388,172 +0.08(+0.73%)
Aug 17, 2009 11.40 11.40 11.30 11.33 447,633 -0.30(-2.61%)
Aug 14, 2009 11.78 11.81 11.53 11.63 194,566 -0.14(-1.19%)
Aug 13, 2009 11.74 11.79 11.58 11.77 1,321,309 +0.07(+0.57%)
Aug 12, 2009 11.61 11.81 11.60 11.71 232,946 +0.09(+0.80%)
Aug 11, 2009 11.68 11.68 11.55 11.61 233,982 -0.09(-0.81%)
Aug 10, 2009 11.75 11.76 11.63 11.71 358,317 -0.05(-0.40%)
Aug 07, 2009 11.55 11.81 11.52 11.76 417,610 +0.29(+2.57%)
Aug 06, 2009 11.50 11.61 11.41 11.46 206,562 +0.00(+0.04%)
Aug 05, 2009 11.54 11.54 11.36 11.46 337,880 -0.05(-0.41%)
Aug 04, 2009 11.49 11.56 11.45 11.51 1,099,167 +0.01(+0.08%)
Aug 03, 2009 11.41 11.50 11.30 11.50 2,643,853 +0.20(+1.74%)
Jul 31, 2009 11.33 11.38 11.26 11.30 248,210 -0.04(-0.31%)
Jul 30, 2009 11.33 11.46 11.32 11.33 558,481 +0.12(+1.10%)
Jul 29, 2009 11.23 11.32 11.15 11.21 169,896 -0.04(-0.32%)
Jul 28, 2009 11.16 11.27 11.15 11.25 358,772 +0.03(+0.23%)
Jul 27, 2009 11.19 11.23 11.09 11.22 371,067 -0.01(-0.08%)
Jul 24, 2009 11.16 11.24 11.08 11.23 1,206,413 +0.03(+0.25%)
Jul 23, 2009 10.99 11.28 10.94 11.20 516,567 +0.18(+1.62%)
Jul 22, 2009 10.89 11.09 10.89 11.02 495,692 +0.07(+0.67%)
Jul 21, 2009 11.01 11.04 10.80 10.95 710,013 -0.02(-0.22%)
Jul 20, 2009 10.82 10.99 10.81 10.97 646,533 +0.19(+1.76%)
Jul 17, 2009 10.77 10.79 10.71 10.78 541,435 +0.02(+0.22%)
Jul 16, 2009 10.65 10.80 10.61 10.76 638,055 +0.10(+0.94%)
Jul 15, 2009 10.51 10.67 10.46 10.66 415,731 +0.26(+2.53%)
Jul 14, 2009 10.31 10.43 10.25 10.40 606,961 +0.10(+0.99%)
Jul 13, 2009 10.17 10.30 10.17 10.29 884,559 +0.18(+1.78%)
Jul 10, 2009 10.09 10.24 10.05 10.11 1,092,739 -0.05(-0.51%)
Jul 09, 2009 10.20 10.23 10.10 10.17 649,882 +0.02(+0.21%)
Jul 08, 2009 10.11 10.17 10.02 10.14 3,942,460 +0.09(+0.87%)
Jul 07, 2009 10.23 10.23 10.03 10.06 549,063 -0.20(-1.92%)
Jul 06, 2009 10.19 10.29 10.12 10.25 692,344 +0.02(+0.23%)
Jul 02, 2009 10.47 10.47 10.23 10.23 522,236 -0.33(-3.15%)
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.