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 )

79.55 -0.75 (-0.93%)
Streaming Delayed Price Updated: 11:02 AM EDT, Jun 14, 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 29, 2009 9.677 9.750 9.575 9.750 724,655 +0.12(+1.25%)
May 28, 2009 9.736 9.736 9.483 9.629 659,277 -0.01(-0.09%)
May 27, 2009 9.820 9.890 9.618 9.638 933,650 -0.19(-1.94%)
May 26, 2009 9.450 9.883 9.391 9.828 850,468 +0.28(+2.96%)
May 22, 2009 9.570 9.634 9.439 9.546 779,658 +0.03(+0.28%)
May 21, 2009 9.542 9.655 9.441 9.520 1,119,414 -0.17(-1.72%)
May 20, 2009 9.885 9.982 9.669 9.686 2,158,023 -0.07(-0.76%)
May 19, 2009 9.778 9.850 9.719 9.761 1,755,612 -0.04(-0.40%)
May 18, 2009 9.542 9.802 9.531 9.800 1,127,207 +0.37(+3.90%)
May 15, 2009 9.478 9.642 9.406 9.432 1,239,028 -0.08(-0.81%)
May 14, 2009 9.485 9.636 9.454 9.509 1,861,388 +0.01(+0.07%)
May 13, 2009 9.636 9.662 9.474 9.502 1,234,222 -0.29(-2.93%)
May 12, 2009 9.898 9.988 9.662 9.789 877,961 -0.11(-1.13%)
May 11, 2009 9.885 10.00 9.772 9.901 3,064,833 -0.09(-0.88%)
May 08, 2009 10.12 10.12 9.844 9.988 3,642,693 +0.08(+0.84%)
May 07, 2009 10.08 10.28 9.833 9.905 1,182,352 -0.12(-1.22%)
May 06, 2009 10.10 10.17 9.912 10.03 1,630,803 +0.01(+0.11%)
May 05, 2009 9.986 10.05 9.916 10.02 1,558,975 +0.03(+0.33%)
May 04, 2009 9.752 9.988 9.752 9.984 1,095,320 +0.28(+2.86%)
May 01, 2009 9.754 9.754 9.616 9.706 851,711 -0.04(-0.43%)
Apr 30, 2009 9.809 9.931 9.717 9.747 913,741 +0.09(+0.95%)
Apr 29, 2009 9.454 9.813 9.454 9.655 857,851 +0.23(+2.41%)
Apr 28, 2009 9.312 9.568 9.312 9.428 769,261 -0.00(-0.05%)
Apr 27, 2009 9.373 9.553 9.345 9.432 1,302,432 -0.11(-1.10%)
Apr 24, 2009 9.450 9.642 9.415 9.537 1,486,141 +0.13(+1.35%)
Apr 23, 2009 9.487 9.520 9.277 9.410 1,868,072 -0.01(-0.09%)
Apr 22, 2009 9.283 9.612 9.281 9.419 895,732 +0.04(+0.37%)
Apr 21, 2009 9.200 9.415 9.176 9.384 618,399 +0.17(+1.85%)
Apr 20, 2009 9.321 9.404 9.183 9.213 531,659 -0.32(-3.37%)
Apr 17, 2009 9.513 9.579 9.417 9.535 616,010 +0.07(+0.69%)
Apr 16, 2009 9.364 9.518 9.224 9.469 1,434,381 +0.26(+2.83%)
Apr 15, 2009 9.084 9.213 9.078 9.209 829,075 +0.02(+0.21%)
Apr 14, 2009 9.237 9.292 9.137 9.189 935,879 -0.16(-1.71%)
Apr 13, 2009 9.314 9.388 9.242 9.349 604,726 +0.02(+0.16%)
Apr 09, 2009 9.275 9.367 9.154 9.334 948,570 +0.24(+2.65%)
Apr 08, 2009 8.946 9.117 8.944 9.093 1,392,375 +0.21(+2.34%)
Apr 07, 2009 9.014 9.023 8.871 8.885 714,673 -0.26(-2.83%)
Apr 06, 2009 9.150 9.183 9.036 9.143 604,813 -0.07(-0.76%)
Apr 03, 2009 9.163 9.229 9.080 9.213 695,952 +0.06(+0.67%)
Apr 02, 2009 8.931 9.277 8.931 9.152 1,070,596 +0.38(+4.34%)
Apr 01, 2009 8.478 8.815 8.478 8.771 3,304,614 +0.16(+1.83%)
Mar 31, 2009 8.620 8.756 8.519 8.614 555,698 +0.01(+0.10%)
Mar 30, 2009 8.778 8.778 8.493 8.605 290,425 -0.38(-4.22%)
Mar 26, 2009 8.800 9.012 8.793 8.983 803,862 +0.28(+3.27%)
Mar 25, 2009 8.670 8.854 8.476 8.699 790,056 +0.06(+0.71%)
Mar 24, 2009 8.568 8.762 8.568 8.638 531,485 -0.09(-1.03%)
Mar 23, 2009 8.502 8.738 8.487 8.727 592,706 +0.50(+6.09%)
Mar 20, 2009 8.432 8.471 8.134 8.226 479,895 -0.16(-1.91%)
Mar 19, 2009 8.410 8.533 8.320 8.386 548,763 -0.07(-0.83%)
Mar 18, 2009 8.204 8.583 8.204 8.456 1,021,605 +0.17(+2.06%)
Mar 17, 2009 8.071 8.287 8.009 8.285 617,211 +0.32(+4.04%)
Mar 16, 2009 8.163 8.187 7.963 7.963 848,376 -0.14(-1.73%)
Mar 13, 2009 8.121 8.132 7.963 8.104 0 +0.09(+1.15%)
Mar 12, 2009 7.712 8.048 7.654 8.012 789,024 +0.27(+3.54%)
Mar 11, 2009 7.786 7.876 7.674 7.738 1,333,264 +0.02(+0.26%)
Mar 10, 2009 7.333 7.740 7.333 7.718 778,859 +0.43(+5.92%)
Mar 09, 2009 7.324 7.530 7.263 7.287 1,875,884 -0.14(-1.86%)
Mar 06, 2009 7.552 7.565 7.248 7.425 0 -0.05(-0.64%)
Mar 05, 2009 7.572 7.705 7.458 7.473 591,491 -0.24(-3.12%)
Mar 04, 2009 7.629 7.819 7.569 7.714 720,151 +0.07(+0.89%)
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.