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
)
79.98
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 21, 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 (%)
Apr 30, 2009
9.821
9.944
9.729
9.760
912,590
+0.09(+0.95%)
Apr 29, 2009
9.466
9.825
9.466
9.668
856,771
+0.23(+2.41%)
Apr 28, 2009
9.324
9.580
9.324
9.440
768,293
-0.00(-0.05%)
Apr 27, 2009
9.385
9.565
9.356
9.444
1,300,793
-0.11(-1.10%)
Apr 24, 2009
9.462
9.655
9.427
9.549
1,484,270
+0.13(+1.35%)
Apr 23, 2009
9.499
9.532
9.288
9.422
1,865,720
-0.01(-0.09%)
Apr 22, 2009
9.295
9.624
9.293
9.431
894,604
+0.04(+0.37%)
Apr 21, 2009
9.212
9.427
9.188
9.396
617,621
+0.17(+1.85%)
Apr 20, 2009
9.332
9.416
9.194
9.225
530,990
-0.32(-3.37%)
Apr 17, 2009
9.525
9.591
9.429
9.547
615,234
+0.07(+0.69%)
Apr 16, 2009
9.376
9.530
9.236
9.481
1,432,576
+0.26(+2.83%)
Apr 15, 2009
9.096
9.225
9.089
9.221
828,031
+0.02(+0.21%)
Apr 14, 2009
9.249
9.304
9.148
9.201
934,701
-0.16(-1.71%)
Apr 13, 2009
9.326
9.400
9.253
9.361
603,965
+0.02(+0.16%)
Apr 09, 2009
9.286
9.378
9.166
9.345
947,376
+0.24(+2.65%)
Apr 08, 2009
8.958
9.129
8.955
9.104
1,390,622
+0.21(+2.34%)
Apr 07, 2009
9.025
9.034
8.882
8.896
713,774
-0.26(-2.82%)
Apr 06, 2009
9.161
9.194
9.048
9.155
604,051
-0.07(-0.76%)
Apr 03, 2009
9.175
9.240
9.091
9.225
695,076
+0.06(+0.67%)
Apr 02, 2009
8.942
9.288
8.942
9.164
1,069,249
+0.38(+4.34%)
Apr 01, 2009
8.489
8.826
8.489
8.782
3,300,455
+0.16(+1.83%)
Mar 31, 2009
8.631
8.767
8.530
8.624
554,998
+0.01(+0.10%)
Mar 30, 2009
8.789
8.789
8.504
8.616
290,060
-0.38(-4.22%)
Mar 26, 2009
8.811
9.023
8.804
8.995
802,850
+0.28(+3.27%)
Mar 25, 2009
8.681
8.865
8.486
8.710
789,062
+0.06(+0.71%)
Mar 24, 2009
8.578
8.773
8.578
8.649
530,816
-0.09(-1.03%)
Mar 23, 2009
8.513
8.749
8.497
8.738
591,960
+0.50(+6.09%)
Mar 20, 2009
8.442
8.482
8.144
8.236
479,291
-0.16(-1.91%)
Mar 19, 2009
8.421
8.543
8.331
8.396
548,072
-0.07(-0.83%)
Mar 18, 2009
8.215
8.594
8.215
8.467
1,020,319
+0.17(+2.06%)
Mar 17, 2009
8.081
8.298
8.019
8.296
616,434
+0.32(+4.04%)
Mar 16, 2009
8.173
8.197
7.973
7.973
847,308
-0.14(-1.73%)
Mar 13, 2009
8.131
8.142
7.973
8.114
0
+0.09(+1.15%)
Mar 12, 2009
7.721
8.058
7.664
8.022
788,030
+0.27(+3.54%)
Mar 11, 2009
7.796
7.886
7.684
7.748
1,331,586
+0.02(+0.26%)
Mar 10, 2009
7.342
7.750
7.342
7.728
777,879
+0.43(+5.92%)
Mar 09, 2009
7.333
7.540
7.272
7.296
1,873,522
-0.14(-1.86%)
Mar 06, 2009
7.561
7.575
7.257
7.434
0
-0.05(-0.64%)
Mar 05, 2009
7.581
7.714
7.467
7.483
590,747
-0.24(-3.12%)
Mar 04, 2009
7.638
7.829
7.579
7.724
719,244
+0.07(+0.89%)
Mar 02, 2009
7.739
7.870
7.625
7.656
1,637,867
-0.27(-3.35%)
Feb 27, 2009
7.759
8.261
7.752
7.921
0
+0.01(+0.08%)
Feb 26, 2009
8.215
8.215
7.901
7.914
629,652
-0.21(-2.62%)
Feb 25, 2009
8.107
8.236
7.986
8.127
875,309
-0.04(-0.54%)
Feb 24, 2009
7.965
8.230
7.925
8.171
989,900
+0.26(+3.30%)
Feb 23, 2009
8.212
8.217
7.878
7.910
461,642
-0.21(-2.54%)
Feb 20, 2009
8.002
8.197
7.980
8.116
703,065
-0.05(-0.56%)
Feb 19, 2009
8.228
8.342
8.151
8.162
395,493
+0.01(+0.11%)
Feb 18, 2009
8.179
8.298
8.059
8.153
567,888
-0.01(-0.16%)
Feb 17, 2009
8.392
8.392
8.107
8.166
466,077
-0.23(-2.72%)
Feb 13, 2009
8.493
8.539
8.394
8.394
1,729,767
-0.13(-1.52%)
Feb 12, 2009
8.370
8.539
8.278
8.524
1,183,027
+0.05(+0.62%)
Feb 11, 2009
8.521
8.539
8.401
8.471
167,311
+0.00(+0.03%)
Feb 10, 2009
8.723
8.778
8.416
8.469
2,762,598
-0.34(-3.81%)
Feb 09, 2009
8.804
8.833
8.703
8.804
696,376
-0.04(-0.42%)
Feb 06, 2009
8.589
8.901
8.589
8.841
208,900
+0.23(+2.70%)
Feb 05, 2009
8.364
8.651
8.364
8.609
595,939
+0.18(+2.19%)
Feb 04, 2009
8.532
8.653
8.401
8.425
541,101
-0.20(-2.26%)
Feb 03, 2009
8.442
8.664
8.348
8.620
630,410
+0.20(+2.37%)
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
.