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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Consumer Services Ishares ETF (NY: IYC )

79.80 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 9.772 9.837 9.653 9.701 677,167 -0.07(-0.67%)
Jun 29, 2009 9.708 9.815 9.638 9.767 401,647 +0.08(+0.81%)
Jun 26, 2009 9.686 9.743 9.642 9.688 507,798 -0.04(-0.45%)
Jun 25, 2009 9.631 9.752 9.612 9.732 1,085,037 +0.26(+2.75%)
Jun 24, 2009 9.476 9.568 9.415 9.472 1,099,148 +0.04(+0.42%)
Jun 23, 2009 9.513 9.557 9.415 9.432 775,529 -0.08(-0.87%)
Jun 22, 2009 9.640 9.642 9.500 9.515 503,285 -0.21(-2.16%)
Jun 19, 2009 9.741 9.822 9.693 9.726 564,424 +0.06(+0.63%)
Jun 18, 2009 9.691 9.743 9.594 9.664 940,552 +0.01(+0.07%)
Jun 17, 2009 9.559 9.776 9.522 9.658 1,214,998 +0.10(+1.01%)
Jun 16, 2009 9.747 9.761 9.529 9.561 1,407,039 -0.16(-1.64%)
Jun 15, 2009 9.850 9.852 9.662 9.721 1,126,129 -0.23(-2.30%)
Jun 12, 2009 9.879 9.953 9.778 9.950 1,208,662 +0.02(+0.23%)
Jun 11, 2009 10.02 10.08 9.916 9.927 1,271,952 -0.07(-0.70%)
Jun 10, 2009 10.18 10.20 9.894 9.997 1,191,010 -0.10(-0.98%)
Jun 09, 2009 10.09 10.15 10.04 10.10 838,147 +0.05(+0.46%)
Jun 08, 2009 9.953 10.13 9.914 10.05 1,257,840 +0.03(+0.26%)
Jun 05, 2009 10.14 10.15 9.914 10.02 1,631,516 -0.03(-0.33%)
Jun 04, 2009 10.10 10.10 9.916 10.06 1,512,692 -0.04(-0.39%)
Jun 03, 2009 10.08 10.12 9.990 10.10 1,407,638 -0.08(-0.80%)
Jun 02, 2009 10.08 10.22 10.06 10.18 1,603,347 +0.05(+0.52%)
Jun 01, 2009 9.874 10.14 9.874 10.12 3,514,161 +0.37(+3.84%)
May 29, 2009 9.677 9.750 9.575 9.750 724,655 +0.12(+1.25%)
May 28, 2009 9.736 9.736 9.483 9.629 659,277 -0.01(-0.09%)
May 27, 2009 9.820 9.890 9.618 9.638 933,650 -0.19(-1.94%)
May 26, 2009 9.450 9.883 9.391 9.828 850,468 +0.28(+2.96%)
May 22, 2009 9.570 9.634 9.439 9.546 779,658 +0.03(+0.28%)
May 21, 2009 9.542 9.655 9.441 9.520 1,119,414 -0.17(-1.72%)
May 20, 2009 9.885 9.982 9.669 9.686 2,158,023 -0.07(-0.76%)
May 19, 2009 9.778 9.850 9.719 9.761 1,755,612 -0.04(-0.40%)
May 18, 2009 9.542 9.802 9.531 9.800 1,127,207 +0.37(+3.90%)
May 15, 2009 9.478 9.642 9.406 9.432 1,239,028 -0.08(-0.81%)
May 14, 2009 9.485 9.636 9.454 9.509 1,861,388 +0.01(+0.07%)
May 13, 2009 9.636 9.662 9.474 9.502 1,234,222 -0.29(-2.93%)
May 12, 2009 9.898 9.988 9.662 9.789 877,961 -0.11(-1.13%)
May 11, 2009 9.885 10.00 9.772 9.901 3,064,833 -0.09(-0.88%)
May 08, 2009 10.12 10.12 9.844 9.988 3,642,693 +0.08(+0.84%)
May 07, 2009 10.08 10.28 9.833 9.905 1,182,352 -0.12(-1.22%)
May 06, 2009 10.10 10.17 9.912 10.03 1,630,803 +0.01(+0.11%)
May 05, 2009 9.986 10.05 9.916 10.02 1,558,975 +0.03(+0.33%)
May 04, 2009 9.752 9.988 9.752 9.984 1,095,320 +0.28(+2.86%)
May 01, 2009 9.754 9.754 9.616 9.706 851,711 -0.04(-0.43%)
Apr 30, 2009 9.809 9.931 9.717 9.747 913,741 +0.09(+0.95%)
Apr 29, 2009 9.454 9.813 9.454 9.655 857,851 +0.23(+2.41%)
Apr 28, 2009 9.312 9.568 9.312 9.428 769,261 -0.00(-0.05%)
Apr 27, 2009 9.373 9.553 9.345 9.432 1,302,432 -0.11(-1.10%)
Apr 24, 2009 9.450 9.642 9.415 9.537 1,486,141 +0.13(+1.35%)
Apr 23, 2009 9.487 9.520 9.277 9.410 1,868,072 -0.01(-0.09%)
Apr 22, 2009 9.283 9.612 9.281 9.419 895,732 +0.04(+0.37%)
Apr 21, 2009 9.200 9.415 9.176 9.384 618,399 +0.17(+1.85%)
Apr 20, 2009 9.321 9.404 9.183 9.213 531,659 -0.32(-3.37%)
Apr 17, 2009 9.513 9.579 9.417 9.535 616,010 +0.07(+0.69%)
Apr 16, 2009 9.364 9.518 9.224 9.469 1,434,381 +0.26(+2.83%)
Apr 15, 2009 9.084 9.213 9.078 9.209 829,075 +0.02(+0.21%)
Apr 14, 2009 9.237 9.292 9.137 9.189 935,879 -0.16(-1.71%)
Apr 13, 2009 9.314 9.388 9.242 9.349 604,726 +0.02(+0.16%)
Apr 09, 2009 9.275 9.367 9.154 9.334 948,570 +0.24(+2.65%)
Apr 08, 2009 8.946 9.117 8.944 9.093 1,392,375 +0.21(+2.34%)
Apr 07, 2009 9.014 9.023 8.871 8.885 714,673 -0.26(-2.83%)
Apr 06, 2009 9.150 9.183 9.036 9.143 604,813 -0.07(-0.76%)
Apr 03, 2009 9.163 9.229 9.080 9.213 695,952 +0.06(+0.67%)
Apr 02, 2009 8.931 9.277 8.931 9.152 1,070,596 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.