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 )

79.61 -0.22 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 27, 2009 7.759 8.261 7.753 7.921 0 +0.01(+0.08%)
Feb 26, 2009 8.215 8.215 7.902 7.915 629,616 -0.21(-2.62%)
Feb 25, 2009 8.108 8.237 7.987 8.127 875,259 -0.04(-0.54%)
Feb 24, 2009 7.965 8.230 7.926 8.171 989,843 +0.26(+3.30%)
Feb 23, 2009 8.213 8.217 7.879 7.910 461,616 -0.21(-2.54%)
Feb 20, 2009 8.002 8.197 7.981 8.116 703,025 -0.05(-0.56%)
Feb 19, 2009 8.228 8.342 8.151 8.162 395,471 +0.01(+0.11%)
Feb 18, 2009 8.180 8.298 8.059 8.154 567,855 -0.01(-0.16%)
Feb 17, 2009 8.393 8.393 8.108 8.167 466,050 -0.23(-2.72%)
Feb 13, 2009 8.493 8.539 8.395 8.395 1,729,668 -0.13(-1.52%)
Feb 12, 2009 8.371 8.539 8.279 8.524 1,182,959 +0.05(+0.62%)
Feb 11, 2009 8.522 8.539 8.401 8.471 167,302 +0.00(+0.03%)
Feb 10, 2009 8.724 8.778 8.417 8.469 2,762,439 -0.34(-3.81%)
Feb 09, 2009 8.805 8.833 8.704 8.805 696,336 -0.04(-0.42%)
Feb 06, 2009 8.590 8.901 8.590 8.842 208,888 +0.23(+2.70%)
Feb 05, 2009 8.364 8.651 8.364 8.610 595,905 +0.18(+2.19%)
Feb 04, 2009 8.533 8.653 8.401 8.425 541,070 -0.20(-2.26%)
Feb 03, 2009 8.443 8.664 8.349 8.621 630,373 +0.20(+2.37%)
Feb 02, 2009 8.303 8.489 8.303 8.421 2,382,434 -0.03(-0.34%)
Jan 30, 2009 8.713 8.750 8.410 8.450 0 -0.24(-2.77%)
Jan 29, 2009 8.846 8.903 8.671 8.691 201,634 -0.26(-2.94%)
Jan 28, 2009 8.877 9.026 8.855 8.954 520,963 +0.26(+3.03%)
Jan 27, 2009 8.796 8.813 8.621 8.691 631,341 -0.01(-0.10%)
Jan 26, 2009 8.618 8.816 8.588 8.699 571,035 +0.07(+0.84%)
Jan 23, 2009 8.480 8.724 8.441 8.627 1,035,581 -0.05(-0.53%)
Jan 22, 2009 8.623 8.794 8.502 8.673 316,792 -0.05(-0.53%)
Jan 21, 2009 8.647 8.724 8.428 8.719 513,098 +0.19(+2.26%)
Jan 20, 2009 9.017 9.017 8.526 8.526 736,782 -0.45(-5.05%)
Jan 16, 2009 8.923 9.011 8.763 8.980 417,694 +0.12(+1.34%)
Jan 15, 2009 8.691 8.969 8.515 8.862 665,882 +0.17(+1.97%)
Jan 14, 2009 8.770 8.816 8.634 8.691 441,204 -0.25(-2.84%)
Jan 13, 2009 8.947 9.065 8.875 8.945 577,313 -0.04(-0.39%)
Jan 12, 2009 9.175 9.177 8.930 8.980 979,874 -0.20(-2.15%)
Jan 09, 2009 9.385 9.385 9.158 9.177 377,180 -0.21(-2.26%)
Jan 08, 2009 9.353 9.399 9.206 9.390 958,230 -0.07(-0.74%)
Jan 07, 2009 9.561 9.561 9.379 9.460 243,046 -0.23(-2.37%)
Jan 06, 2009 9.690 9.767 9.594 9.690 508,722 +0.09(+0.96%)
Jan 05, 2009 9.600 9.659 9.473 9.598 2,026,400 -0.00(-0.05%)
Jan 02, 2009 9.265 9.633 9.256 9.602 0 +0.32(+3.42%)
Jan 01, 2009 9.076 9.313 9.076 9.285 0 +0.00(+0.00%)
Dec 31, 2008 9.076 9.313 9.076 9.285 712,829 +0.20(+2.22%)
Dec 30, 2008 8.877 9.085 8.859 9.083 404,650 +0.25(+2.78%)
Dec 29, 2008 8.895 8.910 8.732 8.838 186,655 -0.09(-1.01%)
Dec 26, 2008 9.011 9.011 8.870 8.927 194,904 +0.03(+0.31%)
Dec 24, 2008 8.914 8.930 8.868 8.900 194,808 +0.04(+0.45%)
Dec 23, 2008 9.011 9.011 8.813 8.859 193,426 -0.14(-1.52%)
Dec 22, 2008 9.234 9.234 8.822 8.996 688,138 -0.20(-2.16%)
Dec 19, 2008 9.298 9.375 9.125 9.195 435,327 +0.00(+0.05%)
Dec 18, 2008 9.392 9.392 9.099 9.191 283,410 -0.12(-1.29%)
Dec 17, 2008 9.140 9.400 9.140 9.311 238,735 +0.05(+0.57%)
Dec 16, 2008 8.980 9.296 8.949 9.258 532,766 +0.42(+4.74%)
Dec 15, 2008 8.923 9.050 8.730 8.840 436,327 -0.10(-1.13%)
Dec 12, 2008 8.649 8.976 8.647 8.941 318,649 +0.04(+0.42%)
Dec 11, 2008 9.048 9.153 8.848 8.903 551,814 -0.26(-2.82%)
Dec 10, 2008 9.019 9.188 8.962 9.162 464,837 +0.20(+2.20%)
Dec 09, 2008 9.155 9.304 8.930 8.965 947,522 -0.26(-2.85%)
Dec 08, 2008 9.221 9.322 9.087 9.228 876,564 +0.18(+2.04%)
Dec 05, 2008 8.522 9.050 8.395 9.044 1,245,641 +0.38(+4.43%)
Dec 04, 2008 8.623 8.908 8.542 8.660 459,622 -0.00(-0.03%)
Dec 03, 2008 8.386 8.662 8.204 8.662 843,737 +0.28(+3.32%)
Dec 02, 2008 8.235 8.410 8.116 8.384 860,883 +0.25(+3.10%)
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.