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, 2009
9.784
9.850
9.665
9.714
676,314
-0.07(-0.67%)
Jun 29, 2009
9.720
9.828
9.650
9.779
401,142
+0.08(+0.81%)
Jun 26, 2009
9.698
9.755
9.655
9.701
507,159
-0.04(-0.45%)
Jun 25, 2009
9.644
9.764
9.624
9.744
1,083,671
+0.26(+2.75%)
Jun 24, 2009
9.488
9.580
9.427
9.484
1,097,765
+0.04(+0.42%)
Jun 23, 2009
9.525
9.569
9.427
9.444
774,552
-0.08(-0.87%)
Jun 22, 2009
9.652
9.655
9.512
9.527
502,651
-0.21(-2.16%)
Jun 19, 2009
9.753
9.834
9.705
9.738
563,713
+0.06(+0.63%)
Jun 18, 2009
9.703
9.755
9.606
9.676
939,369
+0.01(+0.07%)
Jun 17, 2009
9.571
9.788
9.534
9.670
1,213,469
+0.10(+1.01%)
Jun 16, 2009
9.760
9.773
9.541
9.573
1,405,268
-0.16(-1.64%)
Jun 15, 2009
9.863
9.865
9.674
9.733
1,124,712
-0.23(-2.30%)
Jun 12, 2009
9.891
9.966
9.790
9.962
1,207,140
+0.02(+0.23%)
Jun 11, 2009
10.03
10.09
9.928
9.939
1,270,351
-0.07(-0.70%)
Jun 10, 2009
10.19
10.22
9.907
10.01
1,189,510
-0.10(-0.98%)
Jun 09, 2009
10.10
10.16
10.05
10.11
837,092
+0.05(+0.46%)
Jun 08, 2009
9.966
10.15
9.926
10.06
1,256,257
+0.03(+0.26%)
Jun 05, 2009
10.15
10.17
9.926
10.04
1,629,463
-0.03(-0.33%)
Jun 04, 2009
10.11
10.11
9.928
10.07
1,510,788
-0.04(-0.39%)
Jun 03, 2009
10.09
10.13
10.00
10.11
1,405,866
-0.08(-0.80%)
Jun 02, 2009
10.09
10.23
10.07
10.19
1,601,329
+0.05(+0.52%)
Jun 01, 2009
9.887
10.15
9.887
10.14
3,509,738
+0.37(+3.84%)
May 29, 2009
9.690
9.762
9.587
9.762
723,743
+0.12(+1.25%)
May 28, 2009
9.749
9.749
9.495
9.641
658,447
-0.01(-0.09%)
May 27, 2009
9.832
9.902
9.630
9.650
932,474
-0.19(-1.94%)
May 26, 2009
9.462
9.896
9.402
9.841
849,398
+0.28(+2.96%)
May 22, 2009
9.582
9.646
9.451
9.558
778,677
+0.03(+0.28%)
May 21, 2009
9.554
9.668
9.453
9.532
1,118,005
-0.17(-1.72%)
May 20, 2009
9.898
9.994
9.681
9.698
2,155,306
-0.07(-0.76%)
May 19, 2009
9.790
9.863
9.731
9.773
1,753,402
-0.04(-0.40%)
May 18, 2009
9.554
9.815
9.543
9.812
1,125,789
+0.37(+3.90%)
May 15, 2009
9.490
9.655
9.418
9.444
1,237,468
-0.08(-0.81%)
May 14, 2009
9.497
9.648
9.466
9.521
1,859,045
+0.01(+0.07%)
May 13, 2009
9.648
9.674
9.486
9.514
1,232,668
-0.29(-2.93%)
May 12, 2009
9.911
10.00
9.674
9.801
876,856
-0.11(-1.13%)
May 11, 2009
9.898
10.01
9.784
9.913
3,060,976
-0.09(-0.88%)
May 08, 2009
10.13
10.13
9.856
10.00
3,638,108
+0.08(+0.84%)
May 07, 2009
10.10
10.29
9.845
9.918
1,180,864
-0.12(-1.22%)
May 06, 2009
10.12
10.18
9.924
10.04
1,628,751
+0.01(+0.11%)
May 05, 2009
9.999
10.06
9.928
10.03
1,557,012
+0.03(+0.33%)
May 04, 2009
9.764
10.00
9.764
9.996
1,093,941
+0.28(+2.86%)
May 01, 2009
9.766
9.766
9.628
9.718
850,639
-0.04(-0.43%)
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%)
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
.