Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
US Consumer Services Ishares ETF
(NY:
IYC
)
79.29
+0.56 (+0.71%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2003
8.920
9.072
8.907
9.032
21,900
-0.09(-0.99%)
Mar 28, 2003
9.129
9.216
9.107
9.122
62,508
-0.10(-1.12%)
Mar 27, 2003
9.118
9.262
9.098
9.225
14,600
-0.01(-0.07%)
Mar 26, 2003
9.315
9.315
9.175
9.232
76,652
-0.05(-0.54%)
Mar 25, 2003
9.157
9.313
9.093
9.282
38,782
+0.17(+1.85%)
Mar 24, 2003
9.249
9.271
9.074
9.113
187,980
-0.43(-4.52%)
Mar 21, 2003
9.315
9.545
9.251
9.545
224,025
+0.32(+3.44%)
Mar 20, 2003
9.096
9.249
8.955
9.227
551,166
+0.07(+0.72%)
Mar 19, 2003
9.052
9.161
8.966
9.161
130,035
+0.14(+1.58%)
Mar 18, 2003
9.139
9.139
8.984
9.019
53,839
-0.05(-0.60%)
Mar 17, 2003
8.592
9.085
8.592
9.074
601,811
+0.37(+4.28%)
Mar 14, 2003
8.679
8.756
8.638
8.701
39,694
+0.02(+0.23%)
Mar 13, 2003
8.471
8.681
8.427
8.681
24,181
+0.43(+5.21%)
Mar 12, 2003
8.219
8.272
8.149
8.252
21,900
-0.01(-0.13%)
Mar 11, 2003
8.394
8.421
8.263
8.263
57,032
-0.07(-0.84%)
Mar 10, 2003
8.482
8.510
8.333
8.333
40,607
-0.25(-2.94%)
Mar 07, 2003
8.329
8.585
8.329
8.585
102,659
+0.11(+1.27%)
Mar 06, 2003
8.429
8.559
8.412
8.478
17,338
-0.01(-0.08%)
Mar 05, 2003
8.427
8.493
8.427
8.484
16,881
+0.04(+0.52%)
Mar 04, 2003
8.657
8.657
8.440
8.440
75,739
-0.26(-2.95%)
Mar 03, 2003
8.874
8.874
8.657
8.697
27,832
-0.09(-1.02%)
Feb 28, 2003
8.780
8.789
8.736
8.787
33,307
+0.10(+1.19%)
Feb 27, 2003
8.646
8.699
8.592
8.684
16,881
+0.10(+1.12%)
Feb 26, 2003
8.602
8.633
8.543
8.587
26,919
-0.10(-1.16%)
Feb 25, 2003
8.427
8.688
8.350
8.688
34,676
+0.15(+1.77%)
Feb 24, 2003
8.701
8.701
8.526
8.537
146,916
-0.22(-2.53%)
Feb 21, 2003
8.592
8.804
8.592
8.758
29,200
+0.09(+1.04%)
Feb 20, 2003
8.690
8.719
8.613
8.668
127,753
-0.04(-0.48%)
Feb 19, 2003
8.778
8.800
8.618
8.710
11,406
-0.04(-0.50%)
Feb 18, 2003
8.712
8.846
8.712
8.754
47,907
+0.14(+1.68%)
Feb 14, 2003
8.394
8.609
8.372
8.609
47,907
+0.20(+2.37%)
Feb 13, 2003
8.460
8.491
8.285
8.410
227,675
-0.09(-1.08%)
Feb 12, 2003
8.559
8.589
8.491
8.502
111,784
-0.11(-1.27%)
Feb 11, 2003
8.701
8.765
8.596
8.611
59,314
+0.05(+0.61%)
Feb 10, 2003
8.581
8.613
8.504
8.559
156,042
-0.06(-0.69%)
Feb 07, 2003
8.767
8.767
8.548
8.618
123,191
-0.06(-0.73%)
Feb 06, 2003
8.701
8.752
8.624
8.681
57,032
-0.02(-0.23%)
Feb 05, 2003
8.767
8.881
8.679
8.701
107,678
-0.04(-0.50%)
Feb 04, 2003
8.734
8.778
8.679
8.745
586,754
-0.15(-1.72%)
Feb 03, 2003
8.975
9.025
8.887
8.898
118,172
+0.03(+0.37%)
Jan 31, 2003
8.800
8.962
8.800
8.865
292,464
+0.02(+0.20%)
Jan 30, 2003
8.997
9.050
8.778
8.848
412,005
-0.20(-2.20%)
Jan 29, 2003
8.833
9.118
8.789
9.047
139,616
+0.13(+1.45%)
Jan 28, 2003
8.855
8.971
8.855
8.918
70,264
+0.09(+1.02%)
Jan 27, 2003
8.942
9.017
8.800
8.828
289,271
-0.22(-2.45%)
Jan 24, 2003
9.205
9.210
8.973
9.050
120,909
-0.24(-2.62%)
Jan 23, 2003
9.161
9.293
9.087
9.293
205,774
+0.20(+2.24%)
Jan 22, 2003
9.161
9.232
9.063
9.089
74,370
-0.15(-1.59%)
Jan 21, 2003
9.486
9.486
9.185
9.236
115,890
-0.25(-2.66%)
Jan 17, 2003
9.490
9.543
9.431
9.488
56,576
-0.11(-1.16%)
Jan 16, 2003
9.578
9.685
9.514
9.600
252,769
+0.01(+0.14%)
Jan 15, 2003
9.644
9.655
9.534
9.587
233,150
-0.05(-0.52%)
Jan 14, 2003
9.665
9.705
9.600
9.637
71,633
-0.05(-0.50%)
Jan 13, 2003
9.797
9.797
9.624
9.685
59,314
-0.00(-0.02%)
Jan 10, 2003
9.534
9.731
9.534
9.687
43,801
+0.05(+0.48%)
Jan 09, 2003
9.468
9.641
9.468
9.641
362,729
+0.24(+2.54%)
Jan 08, 2003
9.490
9.534
9.381
9.402
31,482
-0.10(-1.04%)
Jan 07, 2003
9.512
9.578
9.446
9.501
52,470
-0.04(-0.44%)
Jan 06, 2003
9.381
9.567
9.337
9.543
96,271
+0.15(+1.61%)
Jan 03, 2003
9.383
9.457
9.330
9.392
28,288
-0.08(-0.81%)
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
.