Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

86.70 -0.17 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Oct 31, 2002 10.37 10.47 10.27 10.35 702,120 -0.02(-0.21%)
Oct 30, 2002 10.44 10.48 10.25 10.37 66,788 -0.14(-1.31%)
Oct 29, 2002 10.50 10.55 10.21 10.50 235,871 -0.01(-0.11%)
Oct 28, 2002 10.85 10.85 10.52 10.52 2,420,433 -0.18(-1.66%)
Oct 25, 2002 10.42 10.71 10.41 10.69 128,503 +0.18(+1.69%)
Oct 24, 2002 10.78 10.80 10.46 10.52 130,617 -0.15(-1.44%)
Oct 23, 2002 10.42 10.67 10.42 10.67 4,649,802 +0.16(+1.51%)
Oct 22, 2002 10.55 10.66 10.40 10.51 1,253,333 -0.02(-0.16%)
Oct 21, 2002 10.32 10.58 10.20 10.53 981,953 +0.22(+2.16%)
Oct 18, 2002 10.16 10.36 10.08 10.30 306,886 +0.12(+1.19%)
Oct 17, 2002 10.31 10.31 10.18 10.18 203,745 +0.18(+1.77%)
Oct 16, 2002 10.20 10.22 9.995 10.01 1,209,794 -0.28(-2.76%)
Oct 15, 2002 10.20 10.29 10.14 10.29 235,449 +0.47(+4.77%)
Oct 14, 2002 9.652 9.877 9.652 9.822 113,708 +0.08(+0.80%)
Oct 11, 2002 9.557 9.851 9.557 9.744 66,788 +0.41(+4.41%)
Oct 10, 2002 9.061 9.356 8.824 9.333 433,699 +0.25(+2.71%)
Oct 09, 2002 9.155 9.274 9.049 9.087 90,037 -0.29(-3.13%)
Oct 08, 2002 9.285 9.486 9.072 9.380 399,883 +0.26(+2.85%)
Oct 07, 2002 9.534 9.534 9.108 9.120 89,614 -0.43(-4.46%)
Oct 04, 2002 9.699 9.699 9.344 9.546 94,264 -0.13(-1.39%)
Oct 03, 2002 9.640 9.865 9.617 9.680 102,295 -0.07(-0.68%)
Oct 02, 2002 9.853 10.07 9.711 9.747 190,641 -0.17(-1.67%)
Oct 01, 2002 9.747 9.936 9.522 9.912 2,283,898 +0.20(+2.10%)
Sep 30, 2002 9.758 9.865 9.557 9.709 669,148 -0.38(-3.78%)
Sep 27, 2002 10.31 10.39 10.09 10.09 16,485 -0.32(-3.05%)
Sep 26, 2002 10.20 10.41 10.20 10.41 466,671 +0.30(+3.00%)
Sep 25, 2002 9.983 10.17 9.841 10.10 353,385 +0.24(+2.40%)
Sep 24, 2002 9.877 10.01 9.841 9.867 4,227,093 -0.23(-2.32%)
Sep 23, 2002 10.17 10.17 9.971 10.10 215,159 -0.24(-2.29%)
Sep 20, 2002 10.34 10.36 10.22 10.34 23,249 +0.09(+0.85%)
Sep 19, 2002 10.39 10.52 10.22 10.25 791,311 -0.28(-2.63%)
Sep 18, 2002 10.41 10.62 10.34 10.53 6,687,684 -0.02(-0.22%)
Sep 17, 2002 10.93 10.93 10.55 10.55 83,696 -0.18(-1.65%)
Sep 16, 2002 10.76 10.79 10.65 10.73 210,931 -0.04(-0.33%)
Sep 13, 2002 10.50 10.76 10.49 10.76 2,655,882 +0.13(+1.22%)
Sep 12, 2002 10.81 10.81 10.61 10.63 26,630 -0.27(-2.47%)
Sep 11, 2002 11.05 11.05 10.88 10.90 35,507 -0.00(-0.02%)
Sep 10, 2002 10.79 10.91 10.73 10.91 1,303,635 +0.14(+1.32%)
Sep 09, 2002 10.62 10.80 10.49 10.76 9,587,470 +0.07(+0.66%)
Sep 06, 2002 10.46 10.69 10.46 10.69 106,522 +0.42(+4.08%)
Sep 05, 2002 10.22 10.41 10.17 10.27 161,052 -0.25(-2.40%)
Sep 04, 2002 10.28 10.53 10.20 10.53 66,365 +0.24(+2.32%)
Sep 03, 2002 10.44 10.48 10.26 10.29 96,800 -0.36(-3.38%)
Aug 30, 2002 10.56 10.79 10.56 10.65 63,829 +0.00(+0.02%)
Aug 29, 2002 10.41 10.74 10.40 10.65 62,138 +0.03(+0.29%)
Aug 28, 2002 10.65 10.68 10.50 10.61 207,972 -0.08(-0.77%)
Aug 27, 2002 11.00 11.00 10.70 10.70 93,841 -0.25(-2.31%)
Aug 26, 2002 10.88 10.99 10.70 10.95 45,229 +0.13(+1.18%)
Aug 23, 2002 11.05 11.06 10.82 10.82 147,948 -0.39(-3.48%)
Aug 22, 2002 10.95 11.21 10.95 11.21 124,276 +0.15(+1.35%)
Aug 21, 2002 11.05 11.10 10.79 11.06 349,580 +0.25(+2.34%)
Aug 20, 2002 10.92 10.92 10.75 10.81 346,198 +0.27(+2.56%)
Aug 16, 2002 10.48 10.69 10.46 10.54 119,204 -0.07(-0.65%)
Aug 15, 2002 10.39 10.61 10.31 10.61 811,601 +0.38(+3.68%)
Aug 14, 2002 9.806 10.23 9.737 10.23 117,513 +0.53(+5.44%)
Aug 13, 2002 9.818 10.04 9.706 9.706 191,910 -0.18(-1.84%)
Aug 12, 2002 9.818 9.912 9.794 9.889 64,674 +0.06(+0.60%)
Aug 07, 2002 9.889 9.889 9.640 9.829 38,466 +0.18(+1.84%)
Aug 06, 2002 9.617 9.839 9.617 9.652 968,427 +0.30(+3.16%)
Aug 05, 2002 9.652 9.652 9.333 9.356 1,000,130 -0.34(-3.54%)
Aug 02, 2002 10.05 10.05 9.534 9.699 1,435,520 -0.38(-3.76%)
Aug 01, 2002 10.41 10.41 10.08 10.08 149,639 -0.30(-2.90%)
Jul 31, 2002 10.46 10.46 10.23 10.38 464,980 -0.13(-1.19%)
Jul 30, 2002 10.38 10.65 10.34 10.50 694,088 -0.01(-0.11%)
Jul 29, 2002 10.18 10.55 10.17 10.52 1,156,532 +0.59(+5.96%)
Jul 26, 2002 9.723 9.936 9.723 9.924 46,075 +0.17(+1.72%)
Jul 25, 2002 9.770 9.993 9.451 9.756 621,805 -0.22(-2.16%)
Jul 24, 2002 9.061 9.971 9.061 9.971 141,184 +0.57(+6.06%)
Jul 23, 2002 9.628 9.744 9.323 9.401 46,498 -0.16(-1.66%)
Jul 22, 2002 9.818 9.910 9.392 9.560 736,359 -0.26(-2.65%)
Jul 19, 2002 10.01 10.04 9.794 9.820 221,499 -0.53(-5.14%)
Jul 17, 2002 10.72 10.72 10.20 10.35 324,218 -0.41(-3.82%)
Jul 12, 2002 10.83 10.95 10.68 10.76 101,872 -0.19(-1.73%)
Jul 11, 2002 10.79 10.95 10.59 10.95 142,453 +0.02(+0.19%)
Jul 10, 2002 11.34 11.40 10.93 10.93 73,128 -0.34(-2.98%)
Jul 09, 2002 11.60 11.64 11.27 11.27 27,476 -0.25(-2.20%)
Jul 08, 2002 11.73 11.73 11.52 11.52 87,078 -0.20(-1.72%)
Jul 05, 2002 11.57 11.77 11.52 11.72 300,969 +0.37(+3.25%)
Jul 04, 2002 11.12 11.36 10.97 11.35 253,202 +0.00(+0.00%)
Jul 03, 2002 11.12 11.36 10.97 11.35 253,202 +0.23(+2.11%)
Jul 02, 2002 11.39 11.39 11.07 11.12 304,350 -0.30(-2.59%)
Jul 01, 2002 11.80 11.80 11.41 11.41 47,343 -0.35(-3.01%)
Jun 28, 2002 11.75 11.92 11.72 11.77 61,292 +0.11(+0.91%)
Jun 27, 2002 11.71 11.77 11.34 11.66 82,005 +0.10(+0.84%)
Jun 26, 2002 11.45 11.69 11.43 11.57 442,576 -0.21(-1.81%)
Jun 25, 2002 12.04 12.05 11.76 11.78 165,279 -0.07(-0.58%)
Jun 21, 2002 12.06 12.06 11.85 11.85 47,343 -0.36(-2.95%)
Jun 20, 2002 12.40 12.40 12.18 12.21 256,584 -0.17(-1.34%)
Jun 19, 2002 12.42 12.59 12.37 12.37 69,324 -0.16(-1.30%)
Jun 18, 2002 12.44 12.55 12.44 12.54 68,901 +0.06(+0.46%)
Jun 17, 2002 12.21 12.48 12.21 12.48 60,447 +0.32(+2.63%)
Jun 14, 2002 11.99 12.16 11.85 12.16 144,143 -0.14(-1.15%)
Jun 12, 2002 12.44 12.47 12.17 12.30 365,220 -0.15(-1.23%)
Jun 11, 2002 12.69 12.81 12.46 12.46 62,138 -0.17(-1.31%)
Jun 10, 2002 12.64 12.71 12.57 12.62 113,708 +0.07(+0.58%)
Jun 07, 2002 12.37 12.58 12.37 12.55 107,790 +0.01(+0.09%)
Jun 06, 2002 12.72 12.72 12.47 12.54 81,160 -0.19(-1.49%)
Jun 05, 2002 12.70 12.76 12.63 12.73 40,157 -0.25(-1.93%)
May 31, 2002 12.89 13.08 12.89 12.98 38,466 +0.02(+0.16%)
May 28, 2002 13.15 13.15 12.90 12.95 174,578 -0.25(-1.86%)
May 27, 2002 13.25 13.27 13.15 13.20 52,838 +0.00(+0.00%)
May 24, 2002 13.25 13.27 13.15 13.20 52,838 +0.00(+0.00%)
May 23, 2002 13.17 13.21 13.03 13.20 32,125 +0.13(+1.00%)
May 22, 2002 13.01 13.14 12.94 13.07 58,756 -0.02(-0.18%)
May 21, 2002 13.47 13.47 13.09 13.09 8,213,665 -0.32(-2.36%)
May 20, 2002 13.50 13.50 13.37 13.41 51,147 -0.08(-0.61%)
May 17, 2002 13.37 13.51 13.34 13.49 2,239,091 +0.13(+0.94%)
May 16, 2002 13.38 13.43 13.33 13.37 422,709,344 +0.07(+0.53%)
May 15, 2002 13.32 13.47 13.30 13.30 1,028,451 +0.01(+0.11%)
May 14, 2002 13.20 13.28 13.15 13.28 254,048 +0.36(+2.76%)
May 13, 2002 12.77 12.93 12.75 12.93 136,957 +0.13(+1.02%)
May 10, 2002 12.97 13.02 12.77 12.80 65,942 -0.17(-1.30%)
May 09, 2002 13.06 13.08 12.96 12.96 54,529 -0.19(-1.42%)
May 08, 2002 13.12 13.15 13.01 13.15 62,983 +0.23(+1.81%)
May 07, 2002 12.89 12.96 12.84 12.92 491,610 +0.11(+0.83%)
May 06, 2002 13.06 13.11 12.81 12.81 429,472 -0.27(-2.10%)
May 03, 2002 13.13 13.15 12.98 13.08 216,427 -0.07(-0.52%)
May 02, 2002 13.21 13.25 13.12 13.15 115,399 -0.04(-0.34%)
May 01, 2002 13.00 13.21 12.88 13.20 99,759 +0.21(+1.60%)
Apr 30, 2002 12.91 13.05 12.91 12.99 277,297 +0.09(+0.66%)
Apr 29, 2002 13.08 13.12 12.90 12.90 60,447 -0.24(-1.80%)
Apr 26, 2002 13.38 13.38 13.11 13.14 81,582 -0.20(-1.52%)
Apr 25, 2002 13.22 13.34 13.22 13.34 98,491 +0.06(+0.45%)
Apr 24, 2002 13.43 13.50 13.29 13.29 526,273 -0.09(-0.67%)
Apr 23, 2002 13.30 13.45 13.30 13.38 92,573 +0.01(+0.05%)
Apr 22, 2002 13.53 13.53 13.34 13.37 859,790 -0.17(-1.22%)
Apr 19, 2002 13.53 13.57 13.48 13.53 26,630 +0.06(+0.46%)
Apr 18, 2002 13.51 13.53 13.33 13.47 26,207 +0.03(+0.21%)
Apr 17, 2002 13.58 13.58 13.41 13.44 803,147 -0.10(-0.72%)
Apr 16, 2002 13.47 13.56 13.44 13.54 37,198 +0.19(+1.40%)
Apr 15, 2002 13.43 13.43 13.32 13.35 83,696 -0.09(-0.70%)
Apr 12, 2002 13.35 13.45 13.31 13.45 284,060 +0.18(+1.34%)
Apr 11, 2002 13.48 13.48 13.24 13.27 73,128 -0.27(-1.96%)
Apr 10, 2002 13.41 13.54 13.40 13.54 67,210 +0.11(+0.83%)
Apr 09, 2002 13.41 13.47 13.37 13.43 177,115 +0.07(+0.53%)
Apr 08, 2002 13.14 13.35 13.11 13.35 114,554 +0.11(+0.86%)
Apr 05, 2002 13.20 13.30 13.13 13.24 44,384 +0.10(+0.76%)
Apr 04, 2002 13.01 13.18 13.01 13.14 46,075 +0.13(+1.00%)
Apr 03, 2002 13.14 13.22 12.93 13.01 416,791 -0.09(-0.72%)
Apr 02, 2002 13.24 13.24 13.11 13.11 74,396 -0.21(-1.60%)
Apr 01, 2002 13.25 13.32 13.13 13.32 132,730 -0.18(-1.32%)
Mar 29, 2002 13.44 13.57 13.44 13.50 132,308 +0.00(+0.00%)
Mar 28, 2002 13.44 13.57 13.44 13.50 132,308 +0.09(+0.65%)
Mar 27, 2002 13.32 13.47 13.32 13.41 44,807 +0.09(+0.66%)
Mar 26, 2002 13.38 13.52 13.27 13.32 115,399 -0.06(-0.42%)
Mar 25, 2002 13.58 13.60 13.38 13.38 44,807 -0.21(-1.55%)
Mar 22, 2002 13.53 13.68 13.49 13.59 45,652 -0.07(-0.54%)
Mar 21, 2002 13.71 13.71 13.49 13.66 52,415 -0.06(-0.43%)
Mar 20, 2002 13.77 13.89 13.71 13.72 74,396 -0.18(-1.26%)
Mar 19, 2002 13.86 13.93 13.84 13.90 702,542 +0.02(+0.15%)
Mar 18, 2002 13.93 13.93 13.74 13.87 100,182 +0.05(+0.34%)
Mar 15, 2002 13.64 13.83 13.58 13.83 57,911 +0.22(+1.65%)
Mar 14, 2002 13.62 13.66 13.53 13.60 42,270 +0.01(+0.10%)
Mar 13, 2002 13.56 13.63 13.52 13.59 79,469 -0.08(-0.61%)
Mar 12, 2002 13.48 13.67 13.48 13.67 4,015,738 +0.00(+0.00%)
Mar 11, 2002 13.60 13.74 13.51 13.67 73,551 +0.02(+0.16%)
Mar 08, 2002 13.70 13.76 13.62 13.65 63,829 +0.10(+0.72%)
Mar 07, 2002 13.70 13.70 13.44 13.55 68,056 -0.00(-0.02%)
Mar 06, 2002 13.42 13.60 13.42 13.56 253,625 +0.22(+1.69%)
Mar 05, 2002 13.57 13.64 13.32 13.33 634,064 -0.30(-2.17%)
Mar 04, 2002 13.46 13.64 13.45 13.63 84,541 +0.19(+1.43%)
Mar 01, 2002 13.28 13.43 13.24 13.43 143,721 +0.30(+2.27%)
Feb 28, 2002 13.26 13.30 13.14 13.14 77,355 -0.00(-0.04%)
Feb 27, 2002 13.28 13.28 13.12 13.14 69,747 -0.07(-0.54%)
Feb 26, 2002 13.22 13.26 13.06 13.21 54,529 +0.08(+0.63%)
Feb 25, 2002 12.96 13.15 12.96 13.13 80,737 +0.23(+1.76%)
Feb 22, 2002 12.73 12.93 12.66 12.90 185,992 +0.03(+0.26%)
Feb 21, 2002 12.98 13.06 12.82 12.87 150,061 -0.13(-1.00%)
Feb 20, 2002 12.76 13.00 12.71 13.00 73,128 +0.25(+1.93%)
Feb 19, 2002 12.90 12.91 12.75 12.75 113,286 -0.25(-1.89%)
Feb 18, 2002 13.20 13.20 12.99 13.00 32,971 +0.00(+0.00%)
Feb 15, 2002 13.20 13.20 12.99 13.00 32,971 -0.19(-1.42%)
Feb 14, 2002 13.25 13.28 13.15 13.19 125,967 +0.01(+0.07%)
Feb 13, 2002 13.11 13.28 13.11 13.18 35,507 +0.12(+0.91%)
Feb 12, 2002 13.05 13.06 12.95 13.06 28,744 +0.01(+0.09%)
Feb 11, 2002 12.87 13.08 12.87 13.05 110,749 +0.20(+1.57%)
Feb 08, 2002 12.59 12.85 12.59 12.85 9,299 +0.23(+1.80%)
Feb 07, 2002 12.64 12.72 12.54 12.62 26,207 +0.09(+0.74%)
Feb 06, 2002 12.66 12.66 12.49 12.53 25,362 -0.09(-0.73%)
Feb 05, 2002 12.63 12.73 12.56 12.62 211,354 -0.03(-0.21%)
Feb 04, 2002 12.82 12.83 12.59 12.64 63,829 -0.27(-2.11%)
Feb 01, 2002 13.04 13.04 12.85 12.92 45,229 -0.12(-0.91%)
Jan 31, 2002 12.93 13.04 12.86 13.04 56,643 +0.14(+1.10%)
Jan 30, 2002 12.64 12.90 12.49 12.89 51,147 +0.14(+1.11%)
Jan 29, 2002 13.06 13.07 12.74 12.75 23,249 -0.24(-1.82%)
Jan 28, 2002 12.99 13.00 12.87 12.99 139,071 +0.12(+0.92%)
Jan 25, 2002 12.93 12.93 12.81 12.87 75,664 -0.06(-0.46%)
Jan 24, 2002 13.00 13.05 12.89 12.93 39,734 +0.07(+0.53%)
Jan 23, 2002 12.73 13.28 12.66 12.86 101,450 +0.15(+1.21%)
Jan 22, 2002 12.81 12.89 12.70 12.71 71,860 -0.08(-0.63%)
Jan 21, 2002 12.79 12.82 12.72 12.79 20,712 +0.00(+0.00%)
Jan 18, 2002 12.79 12.82 12.72 12.79 20,712 +0.00(+0.00%)
Jan 17, 2002 12.80 12.80 12.66 12.79 17,753 +0.01(+0.09%)
Jan 16, 2002 12.87 12.87 12.69 12.77 92,150 -0.18(-1.35%)
Jan 15, 2002 12.92 12.99 12.83 12.95 90,882 +0.13(+1.00%)
Jan 14, 2002 12.93 12.99 12.82 12.82 92,150 -0.19(-1.45%)
Jan 11, 2002 13.16 13.17 12.95 13.01 45,652 -0.14(-1.10%)
Jan 10, 2002 13.13 13.20 13.08 13.16 76,933 -0.00(-0.02%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.