Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

87.23 -1.05 (-1.19%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 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 (%)
Mar 31, 2016 146.09 146.41 145.70 145.81 39,134 -0.27(-0.18%)
Mar 30, 2016 145.95 146.31 145.66 146.08 29,653 +0.92(+0.63%)
Mar 29, 2016 143.43 145.17 143.43 145.16 18,800 +1.44(+1.00%)
Mar 28, 2016 143.40 144.09 143.10 143.72 24,088 +0.74(+0.52%)
Mar 24, 2016 142.06 142.98 142.98 142.98 25,100 +0.06(+0.04%)
Mar 23, 2016 143.39 143.53 142.73 142.92 27,599 -1.12(-0.78%)
Mar 22, 2016 143.38 144.43 143.31 144.04 29,970 -0.38(-0.26%)
Mar 21, 2016 144.21 144.53 143.73 144.42 31,211 +0.02(+0.01%)
Mar 18, 2016 144.44 145.01 144.14 144.40 105,082 +0.43(+0.30%)
Mar 17, 2016 143.44 144.34 143.41 143.97 88,051 -0.01(-0.01%)
Mar 16, 2016 142.57 144.28 142.53 143.98 35,463 +1.06(+0.74%)
Mar 15, 2016 142.38 143.09 142.38 142.92 22,776 -0.51(-0.36%)
Mar 14, 2016 142.37 143.65 142.37 143.43 30,519 +0.66(+0.46%)
Mar 11, 2016 141.80 142.77 141.63 142.77 116,935 +2.24(+1.59%)
Mar 10, 2016 141.33 141.76 139.27 140.53 45,797 -0.19(-0.14%)
Mar 09, 2016 140.62 140.82 139.97 140.72 39,988 +0.66(+0.47%)
Mar 08, 2016 140.24 141.39 140.00 140.06 33,208 -0.95(-0.67%)
Mar 07, 2016 140.70 141.74 140.44 141.01 38,378 -0.43(-0.30%)
Mar 04, 2016 141.65 141.72 141.07 141.44 33,578 -0.10(-0.07%)
Mar 03, 2016 140.54 141.55 139.96 141.54 31,713 +0.62(+0.44%)
Mar 02, 2016 140.83 140.94 140.06 140.92 41,608 -0.14(-0.10%)
Mar 01, 2016 138.86 141.06 138.66 141.06 69,569 +2.90(+2.10%)
Feb 29, 2016 138.65 139.45 138.06 138.16 45,039 -0.31(-0.22%)
Feb 26, 2016 139.54 139.58 138.15 138.47 43,843 -0.49(-0.35%)
Feb 25, 2016 137.96 138.96 137.20 138.96 26,555 +1.26(+0.92%)
Feb 24, 2016 135.60 137.84 134.63 137.70 33,669 +0.91(+0.67%)
Feb 23, 2016 137.25 137.58 136.25 136.79 38,851 -0.40(-0.29%)
Feb 22, 2016 136.06 137.36 136.06 137.19 50,834 +2.18(+1.61%)
Feb 19, 2016 133.68 135.01 133.17 135.01 34,481 +0.62(+0.46%)
Feb 18, 2016 135.34 135.34 133.86 134.39 44,633 -1.16(-0.86%)
Feb 17, 2016 133.96 135.90 133.96 135.55 50,589 +2.75(+2.07%)
Feb 16, 2016 131.57 132.95 131.06 132.80 41,457 +2.76(+2.12%)
Feb 12, 2016 128.87 130.04 130.04 130.04 104,400 +2.34(+1.83%)
Feb 11, 2016 125.63 128.31 125.63 127.70 188,815 +0.01(+0.01%)
Feb 10, 2016 127.53 129.52 127.53 127.69 76,393 +0.27(+0.21%)
Feb 09, 2016 125.73 128.52 125.73 127.42 101,839 -0.14(-0.11%)
Feb 08, 2016 128.39 128.39 125.53 127.56 117,385 -2.51(-1.93%)
Feb 05, 2016 133.44 133.55 129.70 130.07 86,805 -3.88(-2.90%)
Feb 04, 2016 133.81 134.49 132.80 133.95 30,184 -0.40(-0.30%)
Feb 03, 2016 135.64 135.64 132.26 134.35 70,380 -0.48(-0.36%)
Feb 02, 2016 136.95 136.95 134.49 134.83 204,901 -2.98(-2.16%)
Feb 01, 2016 136.14 138.41 135.68 137.81 75,766 +0.87(+0.64%)
Jan 29, 2016 134.35 136.94 134.29 136.94 105,804 +2.10(+1.56%)
Jan 28, 2016 135.50 135.50 133.41 134.84 54,350 +0.72(+0.54%)
Jan 27, 2016 135.87 136.80 133.62 134.12 45,478 -1.92(-1.42%)
Jan 26, 2016 134.75 136.14 134.21 136.04 55,642 +1.79(+1.33%)
Jan 25, 2016 135.77 136.18 134.22 134.25 129,162 -1.77(-1.30%)
Jan 22, 2016 135.45 136.24 135.08 136.02 71,066 +2.50(+1.87%)
Jan 21, 2016 132.69 134.88 131.92 133.52 82,441 +1.27(+0.96%)
Jan 20, 2016 131.87 133.37 128.42 132.25 129,595 -1.45(-1.08%)
Jan 19, 2016 134.58 135.00 132.43 133.70 259,789 +0.75(+0.56%)
Jan 15, 2016 132.30 132.95 132.95 132.95 85,000 -2.80(-2.06%)
Jan 14, 2016 134.62 136.91 132.74 135.75 73,817 +1.34(+1.00%)
Jan 13, 2016 139.52 139.52 134.30 134.41 102,656 -4.71(-3.39%)
Jan 12, 2016 138.97 139.69 137.55 139.12 51,772 +1.30(+0.94%)
Jan 11, 2016 137.67 138.16 135.95 137.82 77,182 +0.57(+0.41%)
Jan 08, 2016 139.75 140.00 137.00 137.25 76,716 -1.30(-0.94%)
Jan 07, 2016 139.05 140.67 138.35 138.55 98,381 -2.56(-1.81%)
Jan 06, 2016 140.21 141.95 140.04 141.11 134,067 -1.01(-0.71%)
Jan 05, 2016 142.43 142.75 141.42 142.12 59,286 +0.04(+0.03%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.