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 )

81.11 +1.23 (+1.54%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 67,155 +0.15(+1.45%)
May 29, 2003 10.30 10.37 10.20 10.23 55,277 +0.01(+0.06%)
May 28, 2003 10.28 10.31 10.21 10.22 131,569 +0.02(+0.24%)
May 27, 2003 9.916 10.20 9.916 10.20 120,605 +0.21(+2.08%)
May 23, 2003 9.960 10.03 9.960 9.993 28,780 -0.03(-0.33%)
May 22, 2003 9.914 10.07 9.905 10.03 74,007 +0.14(+1.44%)
May 21, 2003 9.850 9.914 9.796 9.883 475,112 +0.03(+0.33%)
May 20, 2003 9.883 9.999 9.754 9.850 54,363 +0.01(+0.07%)
May 19, 2003 10.08 10.08 9.835 9.844 61,673 -0.29(-2.83%)
May 16, 2003 10.13 10.16 10.04 10.13 53,450 -0.02(-0.24%)
May 15, 2003 10.20 10.20 10.05 10.15 90,910 +0.05(+0.50%)
May 14, 2003 10.22 10.25 10.08 10.10 62,586 -0.14(-1.33%)
May 13, 2003 10.24 10.30 10.18 10.24 426,230 -0.06(-0.60%)
May 12, 2003 10.07 10.32 10.07 10.30 94,565 +0.19(+1.86%)
May 09, 2003 10.02 10.11 9.990 10.11 27,410 +0.14(+1.43%)
May 08, 2003 10.00 10.09 9.971 9.971 89,997 -0.12(-1.19%)
May 07, 2003 10.09 10.17 10.04 10.09 24,669 -0.03(-0.26%)
May 06, 2003 10.03 10.13 10.03 10.12 56,647 +0.12(+1.18%)
May 05, 2003 10.09 10.09 9.938 9.999 84,058 -0.04(-0.41%)
May 02, 2003 9.872 10.04 9.872 10.04 36,090 +0.11(+1.15%)
May 01, 2003 9.817 9.927 9.776 9.927 64,414 -0.04(-0.37%)
Apr 30, 2003 9.949 10.03 9.927 9.964 67,612 -0.03(-0.28%)
Apr 29, 2003 9.927 10.05 9.885 9.993 179,994 +0.09(+0.88%)
Apr 28, 2003 9.686 9.916 9.686 9.905 44,313 +0.24(+2.47%)
Apr 25, 2003 9.763 9.763 9.651 9.666 396,992 -0.17(-1.69%)
Apr 24, 2003 9.828 9.883 9.765 9.833 49,795 -0.12(-1.25%)
Apr 23, 2003 9.850 9.962 9.850 9.958 49,795 +0.09(+0.95%)
Apr 22, 2003 9.640 9.916 9.588 9.863 71,266 +0.22(+2.32%)
Apr 21, 2003 9.653 9.697 9.620 9.640 111,468 -0.02(-0.25%)
Apr 17, 2003 9.577 9.664 9.494 9.664 94,108 +0.19(+1.96%)
Apr 16, 2003 9.675 9.684 9.478 9.478 73,094 -0.19(-1.95%)
Apr 15, 2003 9.500 9.666 9.500 9.666 168,573 +0.13(+1.33%)
Apr 14, 2003 9.369 9.539 9.360 9.539 32,892 +0.16(+1.73%)
Apr 11, 2003 9.500 9.518 9.332 9.377 25,126 -0.04(-0.42%)
Apr 10, 2003 9.336 9.417 9.233 9.417 37,003 +0.09(+0.96%)
Apr 09, 2003 9.369 9.511 9.305 9.327 45,227 -0.12(-1.25%)
Apr 08, 2003 9.413 9.489 9.349 9.445 162,634 -0.02(-0.21%)
Apr 07, 2003 9.653 9.686 9.426 9.465 259,484 +0.11(+1.17%)
Apr 04, 2003 9.358 9.377 9.268 9.356 140,249 +0.03(+0.33%)
Apr 03, 2003 9.369 9.413 9.286 9.325 347,197 +0.02(+0.26%)
Apr 02, 2003 9.259 9.336 9.216 9.301 31,065 +0.34(+3.76%)
Apr 01, 2003 8.986 9.051 8.898 8.964 16,446 -0.06(-0.63%)
Mar 31, 2003 8.909 9.060 8.896 9.021 21,928 -0.09(-0.99%)
Mar 28, 2003 9.117 9.205 9.095 9.110 62,586 -0.10(-1.12%)
Mar 27, 2003 9.106 9.251 9.086 9.213 14,618 -0.01(-0.07%)
Mar 26, 2003 9.303 9.303 9.163 9.220 76,748 -0.05(-0.54%)
Mar 25, 2003 9.145 9.301 9.082 9.270 38,831 +0.17(+1.85%)
Mar 24, 2003 9.237 9.259 9.062 9.102 188,217 -0.43(-4.52%)
Mar 21, 2003 9.303 9.533 9.240 9.533 224,307 +0.32(+3.44%)
Mar 20, 2003 9.084 9.237 8.944 9.216 551,860 +0.07(+0.72%)
Mar 19, 2003 9.040 9.150 8.955 9.150 130,198 +0.14(+1.58%)
Mar 18, 2003 9.128 9.128 8.973 9.008 53,906 -0.05(-0.60%)
Mar 17, 2003 8.581 9.073 8.581 9.062 602,570 +0.37(+4.28%)
Mar 14, 2003 8.668 8.745 8.627 8.690 39,744 +0.02(+0.23%)
Mar 13, 2003 8.460 8.670 8.417 8.670 24,212 +0.43(+5.21%)
Mar 12, 2003 8.209 8.261 8.139 8.241 21,928 -0.01(-0.13%)
Mar 11, 2003 8.384 8.410 8.252 8.252 57,104 -0.07(-0.84%)
Mar 10, 2003 8.471 8.500 8.322 8.322 40,658 -0.25(-2.94%)
Mar 07, 2003 8.318 8.574 8.318 8.574 102,788 +0.11(+1.27%)
Mar 06, 2003 8.419 8.548 8.401 8.467 17,359 -0.01(-0.08%)
Mar 05, 2003 8.417 8.482 8.417 8.473 16,903 +0.04(+0.52%)
Mar 04, 2003 8.646 8.646 8.430 8.430 75,835 -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.