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 (%)
Aug 30, 2002 10.55 10.77 10.55 10.63 63,920 +0.00(+0.02%)
Aug 29, 2002 10.39 10.72 10.38 10.63 62,227 +0.03(+0.29%)
Aug 28, 2002 10.63 10.66 10.49 10.60 208,270 -0.08(-0.77%)
Aug 27, 2002 10.98 10.98 10.68 10.68 93,975 -0.25(-2.31%)
Aug 26, 2002 10.87 10.97 10.69 10.94 45,294 +0.13(+1.18%)
Aug 23, 2002 11.03 11.04 10.81 10.81 148,159 -0.39(-3.48%)
Aug 22, 2002 10.94 11.20 10.94 11.20 124,454 +0.15(+1.35%)
Aug 21, 2002 11.03 11.08 10.77 11.05 350,079 +0.25(+2.34%)
Aug 20, 2002 10.90 10.90 10.73 10.80 346,693 +0.27(+2.56%)
Aug 16, 2002 10.47 10.68 10.44 10.53 119,374 -0.07(-0.65%)
Aug 15, 2002 10.37 10.60 10.29 10.60 812,761 +0.38(+3.68%)
Aug 14, 2002 9.792 10.22 9.723 10.22 117,681 +0.53(+5.44%)
Aug 13, 2002 9.804 10.03 9.693 9.693 192,184 -0.18(-1.84%)
Aug 12, 2002 9.804 9.898 9.780 9.874 64,766 +0.06(+0.60%)
Aug 07, 2002 9.874 9.874 9.626 9.815 38,521 +0.18(+1.84%)
Aug 06, 2002 9.603 9.825 9.603 9.638 969,810 +0.30(+3.16%)
Aug 05, 2002 9.638 9.638 9.319 9.343 1,001,558 -0.34(-3.54%)
Aug 02, 2002 10.04 10.04 9.520 9.685 1,437,571 -0.38(-3.76%)
Aug 01, 2002 10.39 10.39 10.06 10.06 149,852 -0.30(-2.89%)
Jul 31, 2002 10.44 10.44 10.22 10.36 465,644 -0.13(-1.19%)
Jul 30, 2002 10.37 10.63 10.32 10.49 695,080 -0.01(-0.11%)
Jul 29, 2002 10.17 10.53 10.16 10.50 1,158,184 +0.59(+5.96%)
Jul 26, 2002 9.709 9.922 9.709 9.910 46,141 +0.17(+1.72%)
Jul 25, 2002 9.756 9.978 9.437 9.742 622,693 -0.21(-2.16%)
Jul 24, 2002 9.048 9.957 9.048 9.957 141,386 +0.57(+6.06%)
Jul 23, 2002 9.615 9.730 9.310 9.388 46,564 -0.16(-1.66%)
Jul 22, 2002 9.804 9.896 9.378 9.546 737,411 -0.26(-2.65%)
Jul 19, 2002 9.993 10.03 9.780 9.806 221,816 -0.53(-5.14%)
Jul 17, 2002 10.70 10.70 10.18 10.34 324,681 -0.41(-3.82%)
Jul 12, 2002 10.82 10.94 10.67 10.75 102,018 -0.19(-1.73%)
Jul 11, 2002 10.77 10.94 10.57 10.94 142,656 +0.02(+0.19%)
Jul 10, 2002 11.33 11.39 10.91 10.92 73,233 -0.34(-2.98%)
Jul 09, 2002 11.59 11.62 11.25 11.25 27,515 -0.25(-2.20%)
Jul 08, 2002 11.72 11.72 11.50 11.50 87,202 -0.20(-1.72%)
Jul 05, 2002 11.55 11.75 11.50 11.71 301,398 +0.37(+3.25%)
Jul 04, 2002 11.10 11.34 10.95 11.34 253,564 +0.00(+0.00%)
Jul 03, 2002 11.10 11.34 10.95 11.34 253,564 +0.23(+2.11%)
Jul 02, 2002 11.37 11.37 11.06 11.10 304,785 -0.30(-2.59%)
Jul 01, 2002 11.79 11.79 11.40 11.40 47,411 -0.35(-3.01%)
Jun 28, 2002 11.73 11.90 11.71 11.75 61,380 +0.11(+0.91%)
Jun 27, 2002 11.69 11.75 11.33 11.65 82,122 +0.10(+0.84%)
Jun 26, 2002 11.43 11.67 11.41 11.55 443,208 -0.21(-1.81%)
Jun 25, 2002 12.02 12.04 11.74 11.76 165,515 -0.07(-0.58%)
Jun 21, 2002 12.05 12.05 11.83 11.83 47,411 -0.36(-2.95%)
Jun 20, 2002 12.38 12.38 12.17 12.19 256,951 -0.17(-1.34%)
Jun 19, 2002 12.40 12.57 12.35 12.35 69,423 -0.16(-1.30%)
Jun 18, 2002 12.43 12.53 12.43 12.52 69,000 +0.06(+0.46%)
Jun 17, 2002 12.19 12.46 12.19 12.46 60,533 +0.32(+2.63%)
Jun 14, 2002 11.98 12.14 11.84 12.14 144,349 -0.14(-1.15%)
Jun 12, 2002 12.43 12.45 12.15 12.28 365,742 -0.15(-1.23%)
Jun 11, 2002 12.67 12.79 12.44 12.44 62,227 -0.17(-1.31%)
Jun 10, 2002 12.63 12.70 12.55 12.60 113,871 +0.07(+0.59%)
Jun 07, 2002 12.35 12.57 12.35 12.53 107,944 +0.01(+0.09%)
Jun 06, 2002 12.70 12.70 12.45 12.52 81,276 -0.19(-1.49%)
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.