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 (%)
Apr 30, 2003 10.74 10.82 10.71 10.75 62,653 -0.03(-0.28%)
Apr 29, 2003 10.71 10.84 10.67 10.78 166,794 +0.09(+0.88%)
Apr 28, 2003 10.45 10.70 10.45 10.69 41,063 +0.26(+2.47%)
Apr 25, 2003 10.54 10.54 10.41 10.43 367,880 -0.18(-1.69%)
Apr 24, 2003 10.61 10.67 10.54 10.61 46,143 -0.13(-1.25%)
Apr 23, 2003 10.63 10.75 10.63 10.75 46,143 +0.10(+0.95%)
Apr 22, 2003 10.40 10.70 10.35 10.64 66,040 +0.24(+2.32%)
Apr 21, 2003 10.42 10.46 10.38 10.40 103,294 -0.03(-0.25%)
Apr 17, 2003 10.33 10.43 10.24 10.43 87,207 +0.20(+1.96%)
Apr 16, 2003 10.44 10.45 10.23 10.23 67,733 -0.20(-1.95%)
Apr 15, 2003 10.25 10.43 10.25 10.43 156,211 +0.14(+1.33%)
Apr 14, 2003 10.11 10.29 10.10 10.29 30,480 +0.17(+1.73%)
Apr 11, 2003 10.25 10.27 10.07 10.12 23,283 -0.04(-0.42%)
Apr 10, 2003 10.07 10.16 9.964 10.16 34,290 +0.10(+0.96%)
Apr 09, 2003 10.11 10.26 10.04 10.07 41,910 -0.13(-1.25%)
Apr 08, 2003 10.16 10.24 10.09 10.19 150,708 -0.02(-0.21%)
Apr 07, 2003 10.42 10.45 10.17 10.21 240,455 +0.12(+1.17%)
Apr 04, 2003 10.10 10.12 10.00 10.10 129,964 +0.03(+0.33%)
Apr 03, 2003 10.11 10.16 10.02 10.06 321,736 +0.03(+0.26%)
Apr 02, 2003 9.992 10.07 9.945 10.04 28,786 +0.36(+3.76%)
Apr 01, 2003 9.697 9.768 9.602 9.673 15,240 -0.06(-0.63%)
Mar 31, 2003 9.614 9.777 9.600 9.735 20,320 -0.10(-0.99%)
Mar 28, 2003 9.838 9.933 9.815 9.831 57,997 -0.11(-1.12%)
Mar 27, 2003 9.827 9.983 9.805 9.942 13,546 -0.01(-0.07%)
Mar 26, 2003 10.04 10.04 9.888 9.950 71,120 -0.05(-0.54%)
Mar 25, 2003 9.869 10.04 9.801 10.00 35,983 +0.18(+1.85%)
Mar 24, 2003 9.968 9.992 9.779 9.822 174,414 -0.47(-4.52%)
Mar 21, 2003 10.04 10.29 9.971 10.29 207,858 +0.34(+3.44%)
Mar 20, 2003 9.803 9.968 9.652 9.945 511,391 +0.07(+0.72%)
Mar 19, 2003 9.756 9.874 9.664 9.874 120,651 +0.15(+1.58%)
Mar 18, 2003 9.850 9.850 9.683 9.720 49,953 -0.06(-0.60%)
Mar 17, 2003 9.260 9.791 9.260 9.779 558,381 +0.40(+4.28%)
Mar 14, 2003 9.354 9.437 9.309 9.378 36,830 +0.02(+0.23%)
Mar 13, 2003 9.130 9.357 9.083 9.357 22,436 +0.46(+5.21%)
Mar 12, 2003 8.858 8.915 8.783 8.894 20,320 -0.01(-0.13%)
Mar 11, 2003 9.047 9.076 8.905 8.905 52,917 -0.08(-0.84%)
Mar 10, 2003 9.142 9.172 8.981 8.981 37,677 -0.27(-2.94%)
Mar 07, 2003 8.976 9.253 8.976 9.253 95,250 +0.12(+1.27%)
Mar 06, 2003 9.085 9.224 9.066 9.137 16,086 -0.01(-0.08%)
Mar 05, 2003 9.083 9.153 9.083 9.144 15,663 +0.05(+0.52%)
Mar 04, 2003 9.331 9.331 9.097 9.097 70,273 -0.28(-2.95%)
Mar 03, 2003 9.564 9.564 9.331 9.373 25,823 -0.10(-1.02%)
Feb 28, 2003 9.463 9.472 9.416 9.470 30,903 +0.11(+1.19%)
Feb 27, 2003 9.319 9.376 9.260 9.359 15,663 +0.10(+1.12%)
Feb 26, 2003 9.272 9.305 9.208 9.255 24,976 -0.11(-1.16%)
Feb 25, 2003 9.083 9.364 9.000 9.364 32,173 +0.16(+1.77%)
Feb 24, 2003 9.378 9.378 9.189 9.201 136,314 -0.24(-2.53%)
Feb 21, 2003 9.260 9.489 9.260 9.439 27,093 +0.10(+1.04%)
Feb 20, 2003 9.366 9.397 9.283 9.342 118,534 -0.04(-0.48%)
Feb 19, 2003 9.461 9.484 9.288 9.387 10,583 -0.05(-0.50%)
Feb 18, 2003 9.390 9.534 9.390 9.435 44,450 +0.16(+1.68%)
Feb 14, 2003 9.047 9.279 9.024 9.279 44,450 +0.21(+2.37%)
Feb 13, 2003 9.118 9.151 8.929 9.064 211,245 -0.10(-1.08%)
Feb 12, 2003 9.224 9.257 9.151 9.163 103,717 -0.12(-1.27%)
Feb 11, 2003 9.378 9.446 9.264 9.281 55,033 +0.06(+0.61%)
Feb 10, 2003 9.248 9.283 9.165 9.224 144,781 -0.06(-0.69%)
Feb 07, 2003 9.449 9.449 9.213 9.288 114,301 -0.07(-0.73%)
Feb 06, 2003 9.378 9.432 9.295 9.357 52,917 -0.02(-0.23%)
Feb 05, 2003 9.449 9.572 9.354 9.378 99,907 -0.05(-0.50%)
Feb 04, 2003 9.413 9.461 9.354 9.425 544,411 -0.17(-1.72%)
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.