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 (%)
Jun 30, 2003
10.74
10.76
10.64
10.68
67,983
+0.07(+0.70%)
Jun 27, 2003
10.74
10.77
10.58
10.60
141,897
-0.10(-0.94%)
Jun 26, 2003
10.56
10.71
10.56
10.70
311,627
+0.12(+1.16%)
Jun 25, 2003
10.63
10.74
10.58
10.58
118,628
-0.09(-0.82%)
Jun 24, 2003
10.67
10.70
10.57
10.67
182,049
+0.13(+1.21%)
Jun 23, 2003
10.70
10.73
10.54
10.54
144,635
-0.22(-2.08%)
Jun 20, 2003
10.77
10.81
10.71
10.77
167,448
+0.01(+0.06%)
Jun 19, 2003
10.94
10.95
10.75
10.76
105,396
-0.12(-1.15%)
Jun 18, 2003
10.91
10.96
10.85
10.88
47,451
-0.10(-0.90%)
Jun 17, 2003
11.04
11.04
10.94
10.98
192,086
-0.01(-0.12%)
Jun 16, 2003
10.76
11.00
10.76
11.00
89,427
+0.24(+2.26%)
Jun 13, 2003
10.90
10.90
10.73
10.75
73,002
-0.11(-1.05%)
Jun 12, 2003
10.87
10.90
10.79
10.87
74,370
+0.00(+0.04%)
Jun 11, 2003
10.68
10.86
10.65
10.86
97,184
+0.19(+1.79%)
Jun 10, 2003
10.68
10.68
10.59
10.67
87,146
+0.10(+0.93%)
Jun 09, 2003
10.62
10.68
10.53
10.57
136,422
-0.19(-1.75%)
Jun 06, 2003
10.89
11.00
10.72
10.76
86,233
-0.03(-0.28%)
Jun 05, 2003
10.63
10.81
10.62
10.79
123,191
+0.14(+1.30%)
Jun 04, 2003
10.50
10.72
10.50
10.65
149,198
+0.18(+1.69%)
Jun 03, 2003
10.50
10.54
10.44
10.48
78,933
-0.01(-0.08%)
Jun 02, 2003
10.54
10.64
10.48
10.49
159,235
+0.09(+0.89%)
May 30, 2003
10.30
10.49
10.30
10.39
67,070
+0.15(+1.45%)
May 29, 2003
10.31
10.39
10.22
10.24
55,207
+0.01(+0.06%)
May 28, 2003
10.29
10.32
10.22
10.24
131,403
+0.02(+0.24%)
May 27, 2003
9.928
10.21
9.928
10.21
120,453
+0.21(+2.08%)
May 23, 2003
9.972
10.04
9.972
10.01
28,744
-0.03(-0.33%)
May 22, 2003
9.926
10.08
9.918
10.04
73,914
+0.14(+1.44%)
May 21, 2003
9.863
9.926
9.808
9.896
474,514
+0.03(+0.33%)
May 20, 2003
9.896
10.01
9.766
9.863
54,295
+0.01(+0.07%)
May 19, 2003
10.09
10.09
9.847
9.856
61,595
-0.29(-2.83%)
May 16, 2003
10.15
10.18
10.05
10.14
53,382
-0.02(-0.24%)
May 15, 2003
10.21
10.21
10.06
10.17
90,796
+0.05(+0.50%)
May 14, 2003
10.24
10.27
10.09
10.12
62,508
-0.14(-1.32%)
May 13, 2003
10.26
10.31
10.19
10.25
425,693
-0.06(-0.60%)
May 12, 2003
10.08
10.33
10.08
10.31
94,446
+0.19(+1.86%)
May 09, 2003
10.03
10.13
10.00
10.13
27,375
+0.14(+1.43%)
May 08, 2003
10.02
10.10
9.983
9.983
89,883
-0.12(-1.19%)
May 07, 2003
10.10
10.18
10.05
10.10
24,638
-0.03(-0.26%)
May 06, 2003
10.04
10.15
10.04
10.13
56,576
+0.12(+1.18%)
May 05, 2003
10.10
10.10
9.950
10.01
83,952
-0.04(-0.41%)
May 02, 2003
9.885
10.06
9.885
10.05
36,044
+0.11(+1.15%)
May 01, 2003
9.830
9.939
9.788
9.939
64,333
-0.04(-0.37%)
Apr 30, 2003
9.961
10.04
9.939
9.977
67,527
-0.03(-0.28%)
Apr 29, 2003
9.939
10.06
9.898
10.01
179,767
+0.09(+0.88%)
Apr 28, 2003
9.698
9.928
9.698
9.918
44,257
+0.24(+2.47%)
Apr 25, 2003
9.775
9.775
9.663
9.679
396,492
-0.17(-1.69%)
Apr 24, 2003
9.841
9.896
9.777
9.845
49,732
-0.12(-1.25%)
Apr 23, 2003
9.863
9.975
9.863
9.970
49,732
+0.09(+0.95%)
Apr 22, 2003
9.652
9.928
9.600
9.876
71,177
+0.22(+2.32%)
Apr 21, 2003
9.665
9.709
9.633
9.652
111,328
-0.02(-0.25%)
Apr 17, 2003
9.589
9.676
9.505
9.676
93,990
+0.19(+1.96%)
Apr 16, 2003
9.687
9.696
9.490
9.490
73,002
-0.19(-1.95%)
Apr 15, 2003
9.512
9.679
9.512
9.679
168,361
+0.13(+1.33%)
Apr 14, 2003
9.381
9.552
9.372
9.552
32,850
+0.16(+1.73%)
Apr 11, 2003
9.512
9.530
9.343
9.389
25,094
-0.04(-0.42%)
Apr 10, 2003
9.348
9.429
9.245
9.429
36,957
+0.09(+0.96%)
Apr 09, 2003
9.381
9.523
9.317
9.339
45,170
-0.12(-1.25%)
Apr 08, 2003
9.424
9.501
9.361
9.457
162,429
-0.02(-0.21%)
Apr 07, 2003
9.665
9.698
9.438
9.477
259,157
+0.11(+1.17%)
Apr 04, 2003
9.370
9.389
9.280
9.367
140,072
+0.03(+0.33%)
Apr 03, 2003
9.381
9.424
9.297
9.337
346,760
+0.02(+0.26%)
Apr 02, 2003
9.271
9.348
9.227
9.313
31,025
+0.34(+3.76%)
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
.