Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 -0.19 (-0.24%)
Official Closing 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 (%)
Jan 31, 2003 8.789 8.951 8.789 8.854 292,833 +0.02(+0.20%)
Jan 30, 2003 8.986 9.038 8.767 8.837 412,525 -0.20(-2.20%)
Jan 29, 2003 8.822 9.106 8.778 9.036 139,792 +0.13(+1.45%)
Jan 28, 2003 8.843 8.959 8.843 8.907 70,353 +0.09(+1.02%)
Jan 27, 2003 8.931 9.005 8.789 8.817 289,635 -0.22(-2.45%)
Jan 24, 2003 9.194 9.198 8.962 9.038 121,062 -0.24(-2.62%)
Jan 23, 2003 9.150 9.281 9.075 9.281 206,034 +0.20(+2.24%)
Jan 22, 2003 9.150 9.220 9.051 9.078 74,464 -0.15(-1.59%)
Jan 21, 2003 9.474 9.474 9.174 9.224 116,036 -0.25(-2.66%)
Jan 17, 2003 9.478 9.531 9.419 9.476 56,647 -0.11(-1.16%)
Jan 16, 2003 9.566 9.673 9.502 9.588 253,088 +0.01(+0.14%)
Jan 15, 2003 9.631 9.642 9.522 9.575 233,444 -0.05(-0.52%)
Jan 14, 2003 9.653 9.693 9.588 9.625 71,723 -0.05(-0.50%)
Jan 13, 2003 9.785 9.785 9.612 9.673 59,389 -0.00(-0.02%)
Jan 10, 2003 9.522 9.719 9.522 9.675 43,856 +0.05(+0.48%)
Jan 09, 2003 9.456 9.629 9.456 9.629 363,186 +0.24(+2.54%)
Jan 08, 2003 9.478 9.522 9.369 9.391 31,521 -0.10(-1.04%)
Jan 07, 2003 9.500 9.566 9.434 9.489 52,536 -0.04(-0.44%)
Jan 06, 2003 9.369 9.555 9.325 9.531 96,392 +0.15(+1.61%)
Jan 03, 2003 9.371 9.445 9.318 9.380 28,323 -0.08(-0.81%)
Jan 02, 2003 9.259 9.498 9.226 9.456 29,237 +0.29(+3.15%)
Dec 31, 2002 9.084 9.194 9.012 9.167 238,012 +0.12(+1.33%)
Dec 30, 2002 8.975 9.128 8.911 9.047 470,086 +0.03(+0.32%)
Dec 27, 2002 9.172 9.172 8.975 9.018 202,836 -0.10(-1.13%)
Dec 26, 2002 9.141 9.292 9.121 9.121 38,374 -0.06(-0.69%)
Dec 24, 2002 9.128 9.194 9.115 9.185 25,582 +0.03(+0.29%)
Dec 23, 2002 9.139 9.268 9.139 9.159 248,063 -0.10(-1.09%)
Dec 20, 2002 9.292 9.303 9.194 9.259 198,267 +0.10(+1.08%)
Dec 19, 2002 9.128 9.347 9.108 9.161 730,941 -0.12(-1.34%)
Dec 18, 2002 9.391 9.391 9.183 9.286 170,857 -0.13(-1.35%)
Dec 17, 2002 9.478 9.485 9.373 9.413 92,281 -0.13(-1.38%)
Dec 16, 2002 9.347 9.544 9.347 9.544 236,185 +0.19(+2.01%)
Dec 13, 2002 9.434 9.478 9.303 9.356 86,342 -0.20(-2.13%)
Dec 12, 2002 9.553 9.590 9.443 9.559 37,003 +0.01(+0.07%)
Dec 11, 2002 9.522 9.575 9.434 9.553 49,795 -0.01(-0.11%)
Dec 10, 2002 9.413 9.564 9.358 9.564 75,835 +0.18(+1.89%)
Dec 09, 2002 9.577 9.577 9.386 9.386 473,284 -0.30(-3.10%)
Dec 06, 2002 9.533 9.739 9.533 9.686 44,770 +0.00(+0.00%)
Dec 05, 2002 9.763 9.763 9.620 9.686 100,504 -0.06(-0.63%)
Dec 04, 2002 9.489 9.837 9.480 9.747 1,158,542 +0.02(+0.16%)
Dec 03, 2002 9.960 9.960 9.708 9.732 115,580 -0.35(-3.45%)
Dec 02, 2002 10.29 10.35 9.979 10.08 327,553 +0.04(+0.44%)
Nov 29, 2002 10.16 10.16 10.04 10.04 410,697 -0.05(-0.54%)
Nov 27, 2002 9.839 10.09 9.839 10.09 172,684 +0.31(+3.16%)
Nov 26, 2002 9.894 9.916 9.741 9.782 114,666 -0.17(-1.67%)
Nov 25, 2002 9.883 9.993 9.850 9.949 306,538 +0.04(+0.42%)
Nov 22, 2002 9.828 9.999 9.828 9.907 135,224 +0.04(+0.40%)
Nov 21, 2002 9.686 9.885 9.686 9.868 110,554 +0.28(+2.90%)
Nov 20, 2002 9.555 9.671 9.496 9.590 102,331 +0.02(+0.21%)
Nov 19, 2002 9.664 9.664 9.500 9.570 248,520 -0.16(-1.69%)
Nov 18, 2002 9.938 9.938 9.701 9.734 167,659 -0.12(-1.22%)
Nov 15, 2002 9.763 9.883 9.743 9.855 127,457 +0.12(+1.28%)
Nov 14, 2002 9.708 9.785 9.660 9.730 181,364 +0.21(+2.18%)
Nov 13, 2002 9.434 9.605 9.316 9.522 70,809 +0.07(+0.69%)
Nov 12, 2002 9.336 9.599 9.336 9.456 230,703 +0.13(+1.38%)
Nov 11, 2002 9.483 9.483 9.312 9.327 620,386 -0.23(-2.43%)
Nov 08, 2002 9.693 9.719 9.489 9.559 33,349 -0.10(-1.00%)
Nov 07, 2002 9.850 9.850 9.627 9.655 210,145 -0.25(-2.52%)
Nov 06, 2002 9.850 9.936 9.734 9.905 2,413,934 +0.09(+0.94%)
Nov 05, 2002 9.686 9.813 9.631 9.813 159,893 +0.13(+1.31%)
Nov 04, 2002 9.839 9.905 9.634 9.686 442,676 -0.03(-0.34%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.