Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Nov 29, 2019 226.79 226.79 225.47 225.56 4,200 -1.43(-0.63%)
Nov 27, 2019 225.88 226.99 225.88 226.99 9,100 +1.76(+0.78%)
Nov 26, 2019 223.56 225.32 223.56 225.23 48,263 +1.26(+0.56%)
Nov 25, 2019 223.46 224.00 223.46 223.97 60,813 +1.17(+0.53%)
Nov 22, 2019 222.32 222.80 221.68 222.80 482,700 +0.89(+0.40%)
Nov 21, 2019 222.71 222.71 221.64 221.91 59,761 -0.38(-0.17%)
Nov 20, 2019 223.39 223.63 221.07 222.29 20,219 -0.83(-0.37%)
Nov 19, 2019 223.36 223.70 222.34 223.12 26,821 -1.17(-0.52%)
Nov 18, 2019 223.07 224.45 222.75 224.29 42,715 +1.18(+0.53%)
Nov 15, 2019 224.50 224.50 222.95 223.11 43,200 -0.27(-0.12%)
Nov 14, 2019 222.69 223.38 221.99 223.38 11,507 +1.12(+0.50%)
Nov 13, 2019 221.11 222.37 220.97 222.26 11,987 +0.61(+0.27%)
Nov 12, 2019 221.89 222.48 221.38 221.65 12,709 -0.09(-0.04%)
Nov 11, 2019 220.89 221.84 220.89 221.74 10,346 +0.04(+0.02%)
Nov 08, 2019 222.12 222.12 221.12 221.70 11,500 +0.53(+0.24%)
Nov 07, 2019 222.23 222.60 221.00 221.17 18,481 -0.33(-0.15%)
Nov 06, 2019 221.87 221.87 220.60 221.50 18,658 -0.21(-0.09%)
Nov 05, 2019 221.27 221.95 221.11 221.71 17,924 +0.51(+0.23%)
Nov 04, 2019 221.50 221.70 220.88 221.20 16,776 +0.31(+0.14%)
Nov 01, 2019 220.86 221.07 220.30 220.89 24,700 +1.04(+0.47%)
Oct 31, 2019 220.54 220.54 218.81 219.85 37,353 -0.80(-0.36%)
Oct 30, 2019 219.83 220.92 219.15 220.65 22,994 +0.76(+0.35%)
Oct 29, 2019 220.79 220.94 219.88 219.89 21,831 -1.47(-0.66%)
Oct 28, 2019 220.94 221.47 220.94 221.36 20,939 +1.03(+0.47%)
Oct 25, 2019 218.02 220.79 218.02 220.33 9,600 +1.15(+0.53%)
Oct 24, 2019 219.81 220.06 218.55 219.18 21,522 +0.14(+0.06%)
Oct 23, 2019 219.55 219.55 218.50 219.04 11,896 -0.51(-0.23%)
Oct 22, 2019 220.53 220.72 219.47 219.55 14,209 -1.15(-0.52%)
Oct 21, 2019 220.99 221.23 220.34 220.70 11,153 +0.59(+0.27%)
Oct 18, 2019 220.94 221.25 219.52 220.11 25,100 -1.18(-0.53%)
Oct 17, 2019 221.56 221.81 220.98 221.29 28,117 +1.12(+0.51%)
Oct 16, 2019 219.27 220.38 219.27 220.17 481,268 +0.72(+0.33%)
Oct 15, 2019 218.20 219.78 218.20 219.45 16,364 +1.58(+0.73%)
Oct 14, 2019 218.02 218.17 217.70 217.87 12,635 -0.26(-0.12%)
Oct 11, 2019 218.12 219.82 217.96 218.13 25,200 +2.23(+1.03%)
Oct 10, 2019 214.37 216.17 214.37 215.90 18,714 +1.37(+0.64%)
Oct 09, 2019 214.23 215.15 213.75 214.53 16,591 +1.41(+0.66%)
Oct 08, 2019 213.69 214.91 213.01 213.12 57,928 -2.25(-1.04%)
Oct 07, 2019 215.12 216.22 215.03 215.37 20,588 -0.23(-0.11%)
Oct 04, 2019 213.62 215.68 213.62 215.60 15,500 +2.54(+1.19%)
Oct 03, 2019 212.07 213.22 209.75 213.06 50,543 +0.39(+0.18%)
Oct 02, 2019 214.59 214.59 211.70 212.67 98,551 -3.15(-1.46%)
Oct 01, 2019 217.98 218.79 215.82 215.82 122,468 -1.57(-0.72%)
Sep 30, 2019 216.20 217.58 216.20 217.39 25,137 +1.61(+0.75%)
Sep 27, 2019 217.53 217.53 215.13 215.78 45,700 -0.86(-0.40%)
Sep 26, 2019 218.55 218.55 215.88 216.64 11,177 -1.74(-0.80%)
Sep 25, 2019 217.00 218.62 216.41 218.38 12,952 +1.49(+0.69%)
Sep 24, 2019 219.85 220.24 216.57 216.89 67,623 -2.70(-1.23%)
Sep 23, 2019 218.60 220.04 218.60 219.59 16,324 +0.31(+0.14%)
Sep 20, 2019 221.73 221.88 219.28 219.28 18,600 -2.39(-1.08%)
Sep 19, 2019 223.30 223.30 221.49 221.67 14,163 -1.33(-0.60%)
Sep 18, 2019 222.87 223.12 221.14 223.00 15,483 -0.27(-0.12%)
Sep 17, 2019 221.90 223.27 221.61 223.27 21,808 +1.25(+0.56%)
Sep 16, 2019 223.25 223.25 221.74 222.02 13,812 -2.43(-1.08%)
Sep 13, 2019 224.86 225.47 224.42 224.45 55,100 +0.11(+0.05%)
Sep 12, 2019 224.54 225.54 223.95 224.34 138,972 +0.77(+0.34%)
Sep 11, 2019 222.97 223.84 222.27 223.57 20,349 +0.51(+0.23%)
Sep 10, 2019 223.02 223.06 222.01 223.06 20,112 -0.73(-0.33%)
Sep 09, 2019 223.87 224.17 222.90 223.79 17,242 +0.73(+0.33%)
Sep 06, 2019 223.05 223.60 222.68 223.06 13,200 +0.60(+0.27%)
Sep 05, 2019 221.46 222.83 221.46 222.46 27,661 +2.92(+1.33%)
Sep 04, 2019 218.35 219.69 217.55 219.54 41,955 +2.45(+1.13%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.