US Consumer Services Ishares ETF (NY: IYC )

81.97 -0.06 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 12.99 13.00 12.73 12.78 638,768 -0.34(-2.62%)
Feb 28, 2008 13.32 13.32 13.10 13.13 585,386 -0.25(-1.90%)
Feb 27, 2008 13.39 13.45 13.33 13.38 323,490 -0.07(-0.49%)
Feb 26, 2008 13.34 13.51 13.31 13.45 834,638 +0.14(+1.09%)
Feb 25, 2008 13.06 13.32 13.05 13.30 1,653,804 +0.12(+0.95%)
Feb 22, 2008 13.02 13.19 12.90 13.18 2,122,994 +0.19(+1.45%)
Feb 21, 2008 13.19 13.24 12.97 12.99 863,706 -0.21(-1.56%)
Feb 20, 2008 12.94 13.24 12.94 13.19 1,221,417 +0.11(+0.80%)
Feb 19, 2008 13.26 13.27 13.05 13.09 747,815 -0.06(-0.43%)
Feb 18, 2008 13.04 13.15 13.00 13.15 0 +0.00(+0.00%)
Feb 15, 2008 13.04 13.15 13.00 13.15 344,935 +0.04(+0.27%)
Feb 14, 2008 13.40 13.40 13.08 13.11 423,412 -0.19(-1.43%)
Feb 13, 2008 13.50 13.50 13.19 13.30 217,637 +0.12(+0.91%)
Feb 12, 2008 12.96 13.32 12.96 13.18 2,003,740 +0.05(+0.35%)
Feb 11, 2008 12.94 13.14 12.91 13.13 1,858,174 +0.17(+1.30%)
Feb 08, 2008 13.02 13.10 12.92 12.97 381,892 -0.09(-0.69%)
Feb 07, 2008 12.80 13.16 12.80 13.06 249,142 +0.25(+1.99%)
Feb 06, 2008 13.05 13.15 12.80 12.80 162,886 -0.14(-1.12%)
Feb 05, 2008 13.07 13.20 12.93 12.95 272,389 -0.30(-2.28%)
Feb 04, 2008 13.50 13.50 13.25 13.25 243,644 -0.26(-1.95%)
Feb 01, 2008 13.31 13.52 13.26 13.51 251,857 +0.24(+1.80%)
Jan 31, 2008 12.69 13.37 12.69 13.27 312,084 +0.41(+3.20%)
Jan 30, 2008 12.87 13.12 12.84 12.86 279,023 -0.10(-0.79%)
Jan 29, 2008 12.89 12.96 12.79 12.96 198,018 +0.11(+0.89%)
Jan 28, 2008 12.65 12.85 12.55 12.85 247,751 +0.16(+1.23%)
Jan 25, 2008 13.01 13.02 12.63 12.69 320,634 -0.21(-1.65%)
Jan 24, 2008 12.85 12.93 12.79 12.91 389,649 -0.04(-0.27%)
Jan 23, 2008 12.19 12.94 12.19 12.94 386,911 +0.43(+3.42%)
Jan 22, 2008 11.84 12.62 11.67 12.51 390,561 +0.14(+1.15%)
Jan 21, 2008 12.46 12.63 12.31 12.37 0 +0.00(+0.00%)
Jan 18, 2008 12.46 12.63 12.31 12.37 646,867 -0.01(-0.09%)
Jan 17, 2008 12.61 12.67 12.38 12.38 461,738 -0.20(-1.57%)
Jan 16, 2008 12.38 12.74 12.38 12.58 381,217 +0.15(+1.22%)
Jan 15, 2008 12.54 12.56 12.41 12.43 750,097 -0.25(-1.95%)
Jan 14, 2008 12.66 12.69 12.57 12.68 157,410 +0.08(+0.66%)
Jan 11, 2008 12.78 12.78 12.57 12.59 280,602 -0.30(-2.30%)
Jan 10, 2008 12.57 12.99 12.57 12.89 445,769 +0.18(+1.38%)
Jan 09, 2008 12.58 12.71 12.35 12.71 868,269 +0.14(+1.10%)
Jan 08, 2008 12.87 12.96 12.58 12.58 242,732 -0.27(-2.08%)
Jan 07, 2008 12.83 12.93 12.70 12.84 521,052 +0.07(+0.57%)
Jan 04, 2008 12.99 13.00 12.76 12.77 430,712 -0.34(-2.62%)
Jan 03, 2008 13.29 13.29 13.09 13.12 269,195 -0.17(-1.30%)
Jan 02, 2008 13.58 13.58 13.28 13.29 748,272 -0.26(-1.94%)
Jan 01, 2008 13.62 13.65 13.53 13.55 0 +0.00(+0.00%)
Dec 31, 2007 13.62 13.65 13.53 13.55 137,791 -0.07(-0.55%)
Dec 28, 2007 13.75 13.75 13.62 13.63 149,882 -0.01(-0.08%)
Dec 27, 2007 13.83 13.83 13.63 13.64 376,417 -0.21(-1.52%)
Dec 26, 2007 13.86 13.86 13.76 13.85 241,819 -0.08(-0.55%)
Dec 24, 2007 13.81 13.92 13.81 13.92 133,228 +0.14(+1.05%)
Dec 21, 2007 13.78 13.82 13.72 13.78 397,405 +0.19(+1.40%)
Dec 20, 2007 13.61 13.62 13.45 13.59 213,075 +0.01(+0.06%)
Dec 19, 2007 13.61 13.67 13.53 13.58 219,462 -0.09(-0.64%)
Dec 18, 2007 13.64 13.70 13.51 13.67 564,854 +0.10(+0.73%)
Dec 17, 2007 13.62 13.70 13.56 13.57 679,832 -0.14(-1.01%)
Dec 14, 2007 13.74 13.83 13.69 13.71 780,666 -0.18(-1.26%)
Dec 13, 2007 13.85 13.93 13.73 13.88 2,474,773 -0.06(-0.41%)
Dec 12, 2007 14.27 14.27 13.81 13.94 509,190 -0.02(-0.13%)
Dec 11, 2007 14.31 14.34 13.96 13.96 141,441 -0.36(-2.54%)
Dec 10, 2007 14.34 14.34 14.24 14.32 202,124 +0.03(+0.23%)
Dec 07, 2007 14.28 14.33 14.25 14.29 1,236,474 +0.06(+0.40%)
Dec 06, 2007 14.09 14.25 14.03 14.23 431,169 +0.16(+1.11%)
Dec 05, 2007 14.16 14.16 14.01 14.08 217,181 -0.02(-0.12%)
Dec 04, 2007 14.02 14.13 13.98 14.09 549,797 -0.03(-0.22%)
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.