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 (%)
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%)
Jan 02, 2003
9.271
9.510
9.238
9.468
29,200
+0.29(+3.15%)
Dec 31, 2002
9.096
9.205
9.023
9.179
237,713
+0.12(+1.33%)
Dec 30, 2002
8.986
9.139
8.922
9.058
469,495
+0.03(+0.32%)
Dec 27, 2002
9.183
9.183
8.986
9.030
202,581
-0.10(-1.13%)
Dec 26, 2002
9.153
9.304
9.133
9.133
38,326
-0.06(-0.69%)
Dec 24, 2002
9.139
9.205
9.126
9.196
25,550
+0.03(+0.29%)
Dec 23, 2002
9.150
9.280
9.150
9.170
247,751
-0.10(-1.09%)
Dec 20, 2002
9.304
9.315
9.205
9.271
198,018
+0.10(+1.08%)
Dec 19, 2002
9.139
9.359
9.120
9.172
730,021
-0.12(-1.34%)
Dec 18, 2002
9.402
9.402
9.194
9.297
170,642
-0.13(-1.35%)
Dec 17, 2002
9.490
9.497
9.385
9.424
92,165
-0.13(-1.38%)
Dec 16, 2002
9.359
9.556
9.359
9.556
235,888
+0.19(+2.01%)
Dec 13, 2002
9.446
9.490
9.315
9.367
86,233
-0.20(-2.13%)
Dec 12, 2002
9.565
9.602
9.455
9.571
36,957
+0.01(+0.07%)
Dec 11, 2002
9.534
9.587
9.446
9.565
49,732
-0.01(-0.11%)
Dec 10, 2002
9.424
9.576
9.370
9.576
75,739
+0.18(+1.89%)
Dec 09, 2002
9.589
9.589
9.398
9.398
472,688
-0.30(-3.10%)
Dec 06, 2002
9.545
9.751
9.545
9.698
44,713
+0.00(+0.00%)
Dec 05, 2002
9.775
9.775
9.633
9.698
100,377
-0.06(-0.63%)
Dec 04, 2002
9.501
9.850
9.492
9.760
1,157,084
+0.02(+0.16%)
Dec 03, 2002
9.972
9.972
9.720
9.744
115,434
-0.35(-3.45%)
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
.