Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

78.36 +0.53 (+0.68%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2003 8.781 8.789 8.737 8.787 33,305 +0.10(+1.19%)
Feb 27, 2003 8.647 8.699 8.592 8.684 16,880 +0.10(+1.12%)
Feb 26, 2003 8.603 8.634 8.544 8.588 26,917 -0.10(-1.16%)
Feb 25, 2003 8.428 8.688 8.351 8.688 34,674 +0.15(+1.77%)
Feb 24, 2003 8.702 8.702 8.526 8.537 146,908 -0.22(-2.53%)
Feb 21, 2003 8.592 8.805 8.592 8.759 29,199 +0.09(+1.04%)
Feb 20, 2003 8.691 8.719 8.614 8.669 127,746 -0.04(-0.48%)
Feb 19, 2003 8.778 8.800 8.618 8.710 11,405 -0.04(-0.50%)
Feb 18, 2003 8.713 8.846 8.713 8.754 47,904 +0.14(+1.68%)
Feb 14, 2003 8.395 8.610 8.373 8.610 47,904 +0.20(+2.37%)
Feb 13, 2003 8.461 8.491 8.285 8.410 227,662 -0.09(-1.08%)
Feb 12, 2003 8.559 8.590 8.491 8.502 111,778 -0.11(-1.27%)
Feb 11, 2003 8.702 8.765 8.596 8.612 59,310 +0.05(+0.61%)
Feb 10, 2003 8.581 8.614 8.504 8.559 156,033 -0.06(-0.69%)
Feb 07, 2003 8.767 8.767 8.548 8.618 123,184 -0.06(-0.73%)
Feb 06, 2003 8.702 8.752 8.625 8.682 57,029 -0.02(-0.23%)
Feb 05, 2003 8.767 8.881 8.680 8.702 107,671 -0.04(-0.50%)
Feb 04, 2003 8.734 8.778 8.680 8.745 586,721 -0.15(-1.72%)
Feb 03, 2003 8.976 9.026 8.888 8.899 118,165 +0.03(+0.37%)
Jan 31, 2003 8.800 8.962 8.800 8.866 292,448 +0.02(+0.20%)
Jan 30, 2003 8.998 9.050 8.778 8.848 411,982 -0.20(-2.20%)
Jan 29, 2003 8.833 9.118 8.789 9.048 139,608 +0.13(+1.45%)
Jan 28, 2003 8.855 8.971 8.855 8.919 70,260 +0.09(+1.02%)
Jan 27, 2003 8.943 9.017 8.800 8.829 289,254 -0.22(-2.45%)
Jan 24, 2003 9.206 9.210 8.973 9.050 120,902 -0.24(-2.62%)
Jan 23, 2003 9.162 9.293 9.087 9.293 205,763 +0.20(+2.24%)
Jan 22, 2003 9.162 9.232 9.063 9.090 74,366 -0.15(-1.59%)
Jan 21, 2003 9.486 9.486 9.186 9.236 115,884 -0.25(-2.66%)
Jan 17, 2003 9.491 9.543 9.431 9.488 56,573 -0.11(-1.16%)
Jan 16, 2003 9.578 9.686 9.515 9.600 252,755 +0.01(+0.14%)
Jan 15, 2003 9.644 9.655 9.535 9.587 233,137 -0.05(-0.52%)
Jan 14, 2003 9.666 9.705 9.600 9.638 71,629 -0.05(-0.50%)
Jan 13, 2003 9.798 9.798 9.624 9.686 59,310 -0.00(-0.02%)
Jan 10, 2003 9.535 9.732 9.535 9.688 43,798 +0.05(+0.48%)
Jan 09, 2003 9.469 9.642 9.469 9.642 362,708 +0.24(+2.54%)
Jan 08, 2003 9.491 9.535 9.381 9.403 31,480 -0.10(-1.04%)
Jan 07, 2003 9.513 9.578 9.447 9.502 52,467 -0.04(-0.44%)
Jan 06, 2003 9.381 9.567 9.337 9.543 96,266 +0.15(+1.61%)
Jan 03, 2003 9.383 9.458 9.331 9.392 28,286 -0.08(-0.81%)
Jan 02, 2003 9.271 9.510 9.239 9.469 29,199 +0.29(+3.15%)
Dec 31, 2002 9.096 9.206 9.024 9.179 237,699 +0.12(+1.33%)
Dec 30, 2002 8.987 9.140 8.923 9.059 469,468 +0.03(+0.32%)
Dec 27, 2002 9.184 9.184 8.987 9.030 202,569 -0.10(-1.13%)
Dec 26, 2002 9.153 9.304 9.133 9.133 38,323 -0.06(-0.69%)
Dec 24, 2002 9.140 9.206 9.127 9.197 25,549 +0.03(+0.29%)
Dec 23, 2002 9.151 9.280 9.151 9.171 247,736 -0.10(-1.09%)
Dec 20, 2002 9.304 9.315 9.206 9.271 198,006 +0.10(+1.08%)
Dec 19, 2002 9.140 9.359 9.120 9.173 729,979 -0.12(-1.34%)
Dec 18, 2002 9.403 9.403 9.195 9.298 170,632 -0.13(-1.35%)
Dec 17, 2002 9.491 9.497 9.385 9.425 92,159 -0.13(-1.38%)
Dec 16, 2002 9.359 9.556 9.359 9.556 235,874 +0.19(+2.01%)
Dec 13, 2002 9.447 9.491 9.315 9.368 86,228 -0.20(-2.13%)
Dec 12, 2002 9.565 9.602 9.456 9.572 36,955 +0.01(+0.07%)
Dec 11, 2002 9.535 9.587 9.447 9.565 49,729 -0.01(-0.11%)
Dec 10, 2002 9.425 9.576 9.370 9.576 75,735 +0.18(+1.89%)
Dec 09, 2002 9.589 9.589 9.399 9.399 472,661 -0.30(-3.10%)
Dec 06, 2002 9.545 9.752 9.545 9.699 44,711 +0.00(+0.00%)
Dec 05, 2002 9.776 9.776 9.633 9.699 100,372 -0.06(-0.63%)
Dec 04, 2002 9.502 9.850 9.493 9.760 1,157,017 +0.02(+0.16%)
Dec 03, 2002 9.973 9.973 9.721 9.745 115,428 -0.35(-3.45%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.