Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

US Consumer Services Ishares ETF (NY: IYC )

87.23 -1.05 (-1.19%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 8.378 8.920 8.371 8.553 0 +0.01(+0.08%)
Feb 26, 2009 8.870 8.870 8.532 8.546 583,111 -0.23(-2.62%)
Feb 25, 2009 8.754 8.894 8.624 8.776 810,610 -0.05(-0.54%)
Feb 24, 2009 8.600 8.887 8.558 8.823 916,731 +0.28(+3.30%)
Feb 23, 2009 8.868 8.873 8.507 8.541 427,520 -0.22(-2.54%)
Feb 20, 2009 8.641 8.851 8.617 8.764 651,098 -0.05(-0.56%)
Feb 19, 2009 8.884 9.007 8.802 8.813 366,260 +0.01(+0.11%)
Feb 18, 2009 8.832 8.960 8.702 8.804 525,912 -0.01(-0.16%)
Feb 17, 2009 9.062 9.062 8.754 8.818 431,627 -0.25(-2.72%)
Feb 13, 2009 9.171 9.220 9.064 9.064 1,601,911 -0.14(-1.52%)
Feb 12, 2009 9.038 9.220 8.939 9.204 1,095,583 +0.06(+0.62%)
Feb 11, 2009 9.202 9.220 9.071 9.147 154,944 +0.00(+0.03%)
Feb 10, 2009 9.419 9.478 9.088 9.145 2,558,400 -0.36(-3.81%)
Feb 09, 2009 9.507 9.538 9.398 9.507 644,903 -0.04(-0.42%)
Feb 06, 2009 9.275 9.611 9.275 9.547 193,459 +0.25(+2.70%)
Feb 05, 2009 9.031 9.341 9.031 9.296 551,890 +0.20(+2.19%)
Feb 04, 2009 9.213 9.344 9.071 9.097 501,105 -0.21(-2.26%)
Feb 03, 2009 9.116 9.355 9.015 9.308 583,813 +0.22(+2.37%)
Feb 02, 2009 8.965 9.166 8.965 9.093 2,206,463 -0.03(-0.34%)
Jan 30, 2009 9.407 9.448 9.081 9.123 0 -0.26(-2.77%)
Jan 29, 2009 9.552 9.613 9.362 9.384 186,740 -0.28(-2.94%)
Jan 28, 2009 9.585 9.746 9.561 9.668 482,484 +0.28(+3.03%)
Jan 27, 2009 9.497 9.516 9.308 9.384 584,709 -0.01(-0.10%)
Jan 26, 2009 9.306 9.519 9.273 9.393 528,857 +0.08(+0.84%)
Jan 23, 2009 9.157 9.419 9.114 9.315 959,091 -0.05(-0.53%)
Jan 22, 2009 9.310 9.495 9.180 9.365 293,393 -0.05(-0.53%)
Jan 21, 2009 9.336 9.419 9.100 9.415 475,199 +0.21(+2.26%)
Jan 20, 2009 9.736 9.736 9.206 9.206 682,362 -0.49(-5.05%)
Jan 16, 2009 9.635 9.729 9.462 9.696 386,842 +0.13(+1.34%)
Jan 15, 2009 9.384 9.684 9.194 9.568 616,699 +0.18(+1.97%)
Jan 14, 2009 9.469 9.519 9.322 9.384 408,616 -0.27(-2.84%)
Jan 13, 2009 9.661 9.788 9.583 9.658 534,672 -0.04(-0.39%)
Jan 12, 2009 9.907 9.909 9.642 9.696 907,499 -0.21(-2.15%)
Jan 09, 2009 10.13 10.13 9.888 9.909 349,321 -0.23(-2.26%)
Jan 08, 2009 10.10 10.15 9.941 10.14 887,453 -0.08(-0.74%)
Jan 07, 2009 10.32 10.32 10.13 10.21 225,094 -0.25(-2.38%)
Jan 06, 2009 10.46 10.55 10.36 10.46 471,147 +0.10(+0.96%)
Jan 05, 2009 10.37 10.43 10.23 10.36 1,876,726 -0.00(-0.05%)
Jan 02, 2009 10.00 10.40 9.994 10.37 0 +0.34(+3.42%)
Jan 01, 2009 9.800 10.06 9.800 10.03 0 +0.00(+0.00%)
Dec 31, 2008 9.800 10.06 9.800 10.03 660,178 +0.22(+2.22%)
Dec 30, 2008 9.585 9.810 9.566 9.807 374,762 +0.27(+2.78%)
Dec 29, 2008 9.604 9.620 9.429 9.542 172,869 -0.10(-1.01%)
Dec 26, 2008 9.729 9.729 9.578 9.639 180,508 +0.03(+0.31%)
Dec 24, 2008 9.625 9.642 9.575 9.609 180,419 +0.04(+0.45%)
Dec 23, 2008 9.729 9.729 9.516 9.566 179,139 -0.14(-1.40%)
Dec 22, 2008 9.958 9.958 9.514 9.702 638,103 -0.21(-2.16%)
Dec 19, 2008 10.03 10.11 9.840 9.916 403,675 +0.00(+0.05%)
Dec 18, 2008 10.13 10.13 9.812 9.911 262,803 -0.13(-1.29%)
Dec 17, 2008 9.857 10.14 9.857 10.04 221,376 +0.06(+0.57%)
Dec 16, 2008 9.684 10.02 9.651 9.984 494,029 +0.45(+4.74%)
Dec 15, 2008 9.623 9.760 9.415 9.533 404,601 -0.11(-1.13%)
Dec 12, 2008 9.327 9.679 9.325 9.642 295,480 +0.04(+0.42%)
Dec 11, 2008 9.757 9.871 9.542 9.601 511,692 -0.28(-2.82%)
Dec 10, 2008 9.727 9.909 9.665 9.880 431,039 +0.21(+2.20%)
Dec 09, 2008 9.873 10.03 9.630 9.668 878,628 -0.28(-2.85%)
Dec 08, 2008 9.944 10.05 9.800 9.951 812,829 +0.20(+2.04%)
Dec 05, 2008 9.190 9.760 9.053 9.753 1,155,071 +0.41(+4.43%)
Dec 04, 2008 9.299 9.606 9.211 9.339 426,203 -0.00(-0.03%)
Dec 03, 2008 9.044 9.341 8.847 9.341 782,389 +0.30(+3.32%)
Dec 02, 2008 8.880 9.070 8.753 9.041 798,288 +0.27(+3.10%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.