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 )

78.42 +1.06 (+1.37%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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, 2002 10.17 10.17 10.05 10.05 410,157 -0.05(-0.54%)
Nov 27, 2002 9.852 10.10 9.852 10.10 172,457 +0.31(+3.16%)
Nov 26, 2002 9.907 9.929 9.754 9.795 114,515 -0.17(-1.67%)
Nov 25, 2002 9.896 10.01 9.863 9.962 306,135 +0.04(+0.42%)
Nov 22, 2002 9.841 10.01 9.841 9.920 135,046 +0.04(+0.40%)
Nov 21, 2002 9.699 9.898 9.699 9.881 110,409 +0.28(+2.90%)
Nov 20, 2002 9.567 9.684 9.508 9.602 102,197 +0.02(+0.21%)
Nov 19, 2002 9.677 9.677 9.513 9.583 248,193 -0.16(-1.69%)
Nov 18, 2002 9.951 9.951 9.714 9.747 167,439 -0.12(-1.22%)
Nov 15, 2002 9.776 9.896 9.756 9.868 127,290 +0.12(+1.28%)
Nov 14, 2002 9.721 9.798 9.673 9.743 181,126 +0.21(+2.18%)
Nov 13, 2002 9.447 9.618 9.328 9.535 70,716 +0.07(+0.69%)
Nov 12, 2002 9.348 9.611 9.348 9.469 230,399 +0.13(+1.38%)
Nov 11, 2002 9.495 9.495 9.324 9.339 619,570 -0.23(-2.43%)
Nov 08, 2002 9.705 9.732 9.502 9.572 33,305 -0.10(-1.00%)
Nov 07, 2002 9.863 9.863 9.640 9.668 209,869 -0.25(-2.52%)
Nov 06, 2002 9.863 9.949 9.747 9.918 2,410,757 +0.09(+0.94%)
Nov 05, 2002 9.699 9.826 9.644 9.826 159,683 +0.13(+1.31%)
Nov 04, 2002 9.852 9.918 9.646 9.699 442,093 -0.03(-0.34%)
Nov 01, 2002 9.480 9.732 9.480 9.732 1,575,843 +0.15(+1.53%)
Oct 31, 2002 9.611 9.699 9.513 9.585 757,810 -0.02(-0.21%)
Oct 30, 2002 9.670 9.710 9.499 9.605 72,085 -0.13(-1.31%)
Oct 29, 2002 9.732 9.773 9.458 9.732 254,580 -0.01(-0.11%)
Oct 28, 2002 10.05 10.05 9.743 9.743 2,612,414 -0.16(-1.66%)
Oct 25, 2002 9.657 9.927 9.646 9.907 138,696 +0.16(+1.69%)
Oct 24, 2002 9.984 10.01 9.688 9.743 140,977 -0.14(-1.44%)
Oct 23, 2002 9.655 9.885 9.655 9.885 5,018,610 +0.15(+1.51%)
Oct 22, 2002 9.771 9.881 9.633 9.738 1,352,743 -0.02(-0.16%)
Oct 21, 2002 9.559 9.806 9.449 9.754 1,059,839 +0.21(+2.16%)
Oct 18, 2002 9.414 9.598 9.337 9.548 331,228 +0.11(+1.18%)
Oct 17, 2002 9.556 9.556 9.436 9.436 219,906 +0.16(+1.77%)
Oct 16, 2002 9.447 9.467 9.261 9.271 1,305,751 -0.26(-2.76%)
Oct 15, 2002 9.447 9.535 9.392 9.535 254,124 +0.43(+4.77%)
Oct 14, 2002 8.943 9.151 8.943 9.101 122,727 +0.07(+0.80%)
Oct 11, 2002 8.855 9.127 8.855 9.028 72,085 +0.38(+4.41%)
Oct 10, 2002 8.395 8.669 8.176 8.647 468,099 +0.23(+2.71%)
Oct 09, 2002 8.482 8.592 8.384 8.419 97,178 -0.27(-3.13%)
Oct 08, 2002 8.603 8.789 8.406 8.691 431,600 +0.24(+2.85%)
Oct 07, 2002 8.833 8.833 8.439 8.450 96,722 -0.39(-4.46%)
Oct 04, 2002 8.987 8.987 8.658 8.844 101,740 -0.12(-1.39%)
Oct 03, 2002 8.932 9.140 8.910 8.969 110,409 -0.06(-0.68%)
Oct 02, 2002 9.129 9.326 8.998 9.030 205,763 -0.15(-1.67%)
Oct 01, 2002 9.030 9.206 8.822 9.184 2,465,050 +0.19(+2.10%)
Sep 30, 2002 9.041 9.140 8.855 8.995 722,223 -0.35(-3.77%)
Sep 27, 2002 9.556 9.622 9.348 9.348 17,793 -0.29(-3.05%)
Sep 26, 2002 9.447 9.642 9.447 9.642 503,685 +0.28(+3.00%)
Sep 25, 2002 9.250 9.425 9.118 9.361 381,414 +0.22(+2.40%)
Sep 24, 2002 9.151 9.271 9.118 9.142 4,562,372 -0.22(-2.32%)
Sep 23, 2002 9.425 9.425 9.239 9.359 232,224 -0.22(-2.29%)
Sep 20, 2002 9.578 9.602 9.464 9.578 25,093 +0.08(+0.85%)
Sep 19, 2002 9.622 9.743 9.469 9.497 854,076 -0.26(-2.63%)
Sep 18, 2002 9.644 9.844 9.578 9.754 7,218,129 -0.02(-0.22%)
Sep 17, 2002 10.13 10.13 9.776 9.776 90,334 -0.16(-1.65%)
Sep 16, 2002 9.973 9.995 9.865 9.940 227,662 -0.03(-0.33%)
Sep 13, 2002 9.732 9.973 9.719 9.973 2,866,538 +0.12(+1.22%)
Sep 12, 2002 10.02 10.02 9.830 9.852 28,742 -0.25(-2.47%)
Sep 11, 2002 10.24 10.24 10.08 10.10 38,323 -0.00(-0.02%)
Sep 10, 2002 9.995 10.10 9.940 10.10 1,407,035 +0.13(+1.32%)
Sep 09, 2002 9.841 10.01 9.721 9.973 10,347,917 +0.07(+0.66%)
Sep 06, 2002 9.688 9.907 9.688 9.907 114,971 +0.39(+4.08%)
Sep 05, 2002 9.469 9.644 9.425 9.519 173,826 -0.23(-2.40%)
Sep 04, 2002 9.524 9.754 9.453 9.754 71,629 +0.22(+2.32%)
Sep 03, 2002 9.677 9.710 9.510 9.532 104,478 -0.33(-3.38%)
Aug 30, 2002 9.787 9.995 9.787 9.865 68,891 +0.00(+0.02%)
Aug 29, 2002 9.644 9.951 9.633 9.863 67,066 +0.03(+0.29%)
Aug 28, 2002 9.863 9.894 9.730 9.835 224,468 -0.08(-0.77%)
Aug 27, 2002 10.19 10.19 9.912 9.912 101,284 -0.23(-2.31%)
Aug 26, 2002 10.08 10.18 9.918 10.15 48,817 +0.12(+1.18%)
Aug 23, 2002 10.24 10.25 10.03 10.03 159,683 -0.36(-3.48%)
Aug 22, 2002 10.15 10.39 10.15 10.39 134,133 +0.14(+1.35%)
Aug 21, 2002 10.24 10.28 9.995 10.25 377,308 +0.23(+2.34%)
Aug 20, 2002 10.12 10.12 9.958 10.02 373,658 +0.25(+2.56%)
Aug 16, 2002 9.710 9.907 9.688 9.767 128,658 -0.06(-0.65%)
Aug 15, 2002 9.622 9.830 9.552 9.830 875,975 +0.35(+3.68%)
Aug 14, 2002 9.085 9.482 9.022 9.482 126,833 +0.49(+5.44%)
Aug 13, 2002 9.096 9.304 8.993 8.993 207,131 -0.17(-1.84%)
Aug 12, 2002 9.096 9.184 9.074 9.162 69,804 +0.05(+0.60%)
Aug 07, 2002 9.162 9.162 8.932 9.107 41,517 +0.16(+1.84%)
Aug 06, 2002 8.910 9.116 8.910 8.943 1,045,239 +0.27(+3.16%)
Aug 05, 2002 8.943 8.943 8.647 8.669 1,079,457 -0.32(-3.54%)
Aug 02, 2002 9.315 9.315 8.833 8.987 1,549,381 -0.35(-3.76%)
Aug 01, 2002 9.644 9.644 9.337 9.337 161,507 -0.28(-2.89%)
Jul 31, 2002 9.688 9.688 9.480 9.616 501,860 -0.12(-1.19%)
Jul 30, 2002 9.620 9.863 9.578 9.732 749,141 -0.01(-0.11%)
Jul 29, 2002 9.436 9.773 9.423 9.743 1,248,265 +0.55(+5.96%)
Jul 26, 2002 9.008 9.206 9.008 9.195 49,729 +0.16(+1.72%)
Jul 25, 2002 9.052 9.258 8.756 9.039 671,125 -0.20(-2.16%)
Jul 24, 2002 8.395 9.239 8.395 9.239 152,383 +0.53(+6.06%)
Jul 23, 2002 8.921 9.028 8.638 8.710 50,186 -0.15(-1.66%)
Jul 22, 2002 9.096 9.182 8.702 8.857 794,765 -0.24(-2.65%)
Jul 19, 2002 9.271 9.304 9.074 9.098 239,068 -0.49(-5.14%)
Jul 17, 2002 9.929 9.929 9.447 9.591 349,933 -0.38(-3.82%)
Jul 12, 2002 10.04 10.15 9.896 9.973 109,953 -0.18(-1.73%)
Jul 11, 2002 9.995 10.15 9.808 10.15 153,751 +0.02(+0.19%)
Jul 10, 2002 10.51 10.56 10.13 10.13 78,929 -0.31(-2.98%)
Jul 09, 2002 10.75 10.78 10.44 10.44 29,655 -0.23(-2.20%)
Jul 08, 2002 10.87 10.87 10.67 10.67 93,984 -0.19(-1.72%)
Jul 05, 2002 10.72 10.90 10.67 10.86 324,840 +0.34(+3.25%)
Jul 04, 2002 10.30 10.52 10.16 10.52 273,286 +0.00(+0.00%)
Jul 03, 2002 10.30 10.52 10.16 10.52 273,286 +0.22(+2.11%)
Jul 02, 2002 10.55 10.55 10.26 10.30 328,490 -0.27(-2.59%)
Jul 01, 2002 10.94 10.94 10.58 10.58 51,098 -0.33(-3.02%)
Jun 28, 2002 10.88 11.04 10.86 10.90 66,154 +0.10(+0.91%)
Jun 27, 2002 10.85 10.90 10.51 10.81 88,510 +0.09(+0.84%)
Jun 26, 2002 10.61 10.83 10.59 10.72 477,680 -0.20(-1.81%)
Jun 25, 2002 11.16 11.17 10.90 10.91 178,388 -0.06(-0.58%)
Jun 21, 2002 11.18 11.18 10.98 10.98 51,098 -0.33(-2.95%)
Jun 20, 2002 11.49 11.49 11.29 11.31 276,936 -0.15(-1.34%)
Jun 19, 2002 11.51 11.66 11.46 11.46 74,822 -0.15(-1.30%)
Jun 18, 2002 11.53 11.63 11.53 11.61 74,366 +0.05(+0.45%)
Jun 17, 2002 11.31 11.56 11.31 11.56 65,241 +0.30(+2.63%)
Jun 14, 2002 11.11 11.27 10.98 11.27 155,576 -0.13(-1.15%)
Jun 12, 2002 11.53 11.55 11.28 11.40 394,189 -0.14(-1.23%)
Jun 11, 2002 11.76 11.87 11.54 11.54 67,066 -0.15(-1.31%)
Jun 10, 2002 11.72 11.78 11.64 11.69 122,727 +0.07(+0.58%)
Jun 07, 2002 11.46 11.66 11.46 11.63 116,340 +0.01(+0.09%)
Jun 06, 2002 11.78 11.78 11.55 11.61 87,597 -0.18(-1.49%)
Jun 05, 2002 11.76 11.82 11.70 11.79 43,342 -0.23(-1.93%)
May 31, 2002 11.95 12.12 11.95 12.02 41,517 +0.02(+0.16%)
May 28, 2002 12.19 12.19 11.95 12.00 188,425 -0.23(-1.86%)
May 27, 2002 12.27 12.29 12.19 12.23 57,029 +0.00(+0.00%)
May 24, 2002 12.27 12.29 12.19 12.23 57,029 +0.00(+0.00%)
May 23, 2002 12.20 12.24 12.07 12.23 34,674 +0.12(+1.00%)
May 22, 2002 12.06 12.17 11.99 12.11 63,416 -0.02(-0.18%)
May 21, 2002 12.48 12.48 12.13 12.13 8,865,146 -0.29(-2.36%)
May 20, 2002 12.50 12.50 12.38 12.43 55,204 -0.08(-0.61%)
May 17, 2002 12.39 12.51 12.36 12.50 2,416,688 +0.12(+0.94%)
May 16, 2002 12.39 12.45 12.35 12.39 456,237,248 +0.07(+0.53%)
May 15, 2002 12.34 12.48 12.32 12.32 1,110,025 +0.01(+0.11%)
May 14, 2002 12.23 12.31 12.18 12.31 274,198 +0.33(+2.76%)
May 13, 2002 11.84 11.98 11.82 11.98 147,820 +0.12(+1.02%)
May 10, 2002 12.02 12.06 11.83 11.86 71,173 -0.16(-1.30%)
May 09, 2002 12.10 12.12 12.01 12.01 58,854 -0.17(-1.42%)
May 08, 2002 12.15 12.18 12.06 12.18 67,979 +0.22(+1.81%)
May 07, 2002 11.95 12.01 11.89 11.97 530,603 +0.10(+0.83%)
May 06, 2002 12.10 12.15 11.87 11.87 463,537 -0.25(-2.10%)
May 03, 2002 12.16 12.19 12.02 12.12 233,593 -0.06(-0.52%)
May 02, 2002 12.24 12.27 12.15 12.19 124,552 -0.04(-0.34%)
May 01, 2002 12.04 12.24 11.93 12.23 107,671 +0.19(+1.60%)
Apr 30, 2002 11.96 12.09 11.96 12.04 299,291 +0.08(+0.66%)
Apr 29, 2002 12.12 12.15 11.96 11.96 65,241 -0.22(-1.80%)
Apr 26, 2002 12.39 12.39 12.14 12.18 88,053 -0.19(-1.52%)
Apr 25, 2002 12.25 12.36 12.25 12.36 106,303 +0.05(+0.45%)
Apr 24, 2002 12.44 12.50 12.31 12.31 568,015 -0.08(-0.67%)
Apr 23, 2002 12.32 12.46 12.32 12.39 99,915 +0.01(+0.05%)
Apr 22, 2002 12.53 12.53 12.36 12.39 927,986 -0.15(-1.22%)
Apr 19, 2002 12.54 12.57 12.49 12.54 28,742 +0.06(+0.46%)
Apr 18, 2002 12.52 12.54 12.35 12.48 28,286 +0.03(+0.21%)
Apr 17, 2002 12.58 12.58 12.43 12.46 866,850 -0.09(-0.72%)
Apr 16, 2002 12.48 12.56 12.45 12.55 40,148 +0.17(+1.40%)
Apr 15, 2002 12.44 12.44 12.34 12.37 90,334 -0.09(-0.70%)
Apr 12, 2002 12.37 12.46 12.33 12.46 306,591 +0.16(+1.34%)
Apr 11, 2002 12.49 12.49 12.26 12.30 78,929 -0.25(-1.96%)
Apr 10, 2002 12.42 12.54 12.42 12.54 72,541 +0.10(+0.83%)
Apr 09, 2002 12.43 12.48 12.38 12.44 191,163 +0.07(+0.53%)
Apr 08, 2002 12.18 12.37 12.14 12.37 123,640 +0.11(+0.86%)
Apr 05, 2002 12.23 12.32 12.17 12.27 47,904 +0.09(+0.76%)
Apr 04, 2002 12.06 12.21 12.06 12.18 49,729 +0.12(+1.00%)
Apr 03, 2002 12.18 12.25 11.98 12.06 449,849 -0.09(-0.72%)
Apr 02, 2002 12.26 12.26 12.14 12.14 80,297 -0.20(-1.60%)
Apr 01, 2002 12.28 12.34 12.17 12.34 143,258 -0.16(-1.31%)
Mar 29, 2002 12.45 12.57 12.45 12.50 142,802 +0.00(+0.00%)
Mar 28, 2002 12.45 12.57 12.45 12.50 142,802 +0.08(+0.65%)
Mar 27, 2002 12.34 12.48 12.34 12.42 48,361 +0.08(+0.66%)
Mar 26, 2002 12.40 12.52 12.30 12.34 124,552 -0.05(-0.42%)
Mar 25, 2002 12.58 12.60 12.39 12.39 48,361 -0.20(-1.55%)
Mar 22, 2002 12.54 12.68 12.50 12.59 49,273 -0.07(-0.54%)
Mar 21, 2002 12.70 12.70 12.50 12.66 56,573 -0.05(-0.43%)
Mar 20, 2002 12.76 12.87 12.70 12.71 80,297 -0.16(-1.26%)
Mar 19, 2002 12.84 12.91 12.82 12.87 758,266 +0.02(+0.15%)
Mar 18, 2002 12.91 12.91 12.73 12.86 108,128 +0.04(+0.34%)
Mar 15, 2002 12.64 12.81 12.58 12.81 62,504 +0.21(+1.65%)
Mar 14, 2002 12.62 12.66 12.54 12.60 45,623 +0.01(+0.10%)
Mar 13, 2002 12.56 12.62 12.53 12.59 85,772 -0.08(-0.61%)
Mar 12, 2002 12.49 12.67 12.49 12.67 4,334,254 +0.00(+0.00%)
Mar 11, 2002 12.60 12.73 12.52 12.67 79,385 +0.02(+0.16%)
Mar 08, 2002 12.69 12.75 12.62 12.65 68,891 +0.09(+0.72%)
Mar 07, 2002 12.69 12.69 12.45 12.56 73,454 -0.00(-0.02%)
Mar 06, 2002 12.44 12.60 12.44 12.56 273,742 +0.21(+1.69%)
Mar 05, 2002 12.57 12.63 12.34 12.35 684,355 -0.27(-2.17%)
Mar 04, 2002 12.47 12.64 12.46 12.62 91,247 +0.18(+1.43%)
Mar 01, 2002 12.31 12.45 12.26 12.45 155,120 +0.28(+2.27%)
Feb 28, 2002 12.29 12.32 12.17 12.17 83,491 -0.00(-0.04%)
Feb 27, 2002 12.31 12.31 12.15 12.18 75,279 -0.07(-0.54%)
Feb 26, 2002 12.25 12.28 12.10 12.24 58,854 +0.08(+0.63%)
Feb 25, 2002 12.01 12.18 12.01 12.16 87,141 +0.21(+1.76%)
Feb 22, 2002 11.79 11.98 11.73 11.95 200,744 +0.03(+0.26%)
Feb 21, 2002 12.02 12.10 11.88 11.92 161,964 -0.12(-1.00%)
Feb 20, 2002 11.82 12.04 11.78 12.04 78,929 +0.23(+1.93%)
Feb 19, 2002 11.96 11.96 11.82 11.82 122,271 -0.23(-1.89%)
Feb 18, 2002 12.23 12.23 12.03 12.04 35,586 +0.00(+0.00%)
Feb 15, 2002 12.23 12.23 12.03 12.04 35,586 -0.17(-1.42%)
Feb 14, 2002 12.27 12.30 12.19 12.22 135,958 +0.01(+0.07%)
Feb 13, 2002 12.14 12.31 12.14 12.21 38,323 +0.11(+0.91%)
Feb 12, 2002 12.09 12.10 12.00 12.10 31,024 +0.01(+0.09%)
Feb 11, 2002 11.92 12.12 11.92 12.09 119,534 +0.19(+1.57%)
Feb 08, 2002 11.66 11.90 11.66 11.90 10,037 +0.21(+1.80%)
Feb 07, 2002 11.72 11.78 11.62 11.69 28,286 +0.09(+0.74%)
Feb 06, 2002 11.73 11.73 11.57 11.61 27,374 -0.09(-0.73%)
Feb 05, 2002 11.70 11.79 11.64 11.69 228,118 -0.02(-0.21%)
Feb 04, 2002 11.88 11.89 11.66 11.72 68,891 -0.25(-2.11%)
Feb 01, 2002 12.08 12.08 11.90 11.97 48,817 -0.11(-0.91%)
Jan 31, 2002 11.98 12.08 11.91 12.08 61,135 +0.13(+1.10%)
Jan 30, 2002 11.72 11.96 11.58 11.95 55,204 +0.13(+1.11%)
Jan 29, 2002 12.10 12.11 11.80 11.81 25,093 -0.22(-1.82%)
Jan 28, 2002 12.03 12.04 11.92 12.03 150,102 +0.11(+0.92%)
Jan 25, 2002 11.98 11.98 11.87 11.92 81,666 -0.05(-0.46%)
Jan 24, 2002 12.04 12.09 11.95 11.98 42,886 +0.06(+0.53%)
Jan 23, 2002 11.79 12.31 11.73 11.91 109,496 +0.14(+1.21%)
Jan 22, 2002 11.87 11.95 11.77 11.77 77,560 -0.07(-0.63%)
Jan 21, 2002 11.85 11.88 11.78 11.85 22,355 +0.00(+0.00%)
Jan 18, 2002 11.85 11.88 11.78 11.85 22,355 +0.00(+0.00%)
Jan 17, 2002 11.86 11.86 11.73 11.85 19,161 +0.01(+0.09%)
Jan 16, 2002 11.92 11.92 11.76 11.84 99,459 -0.16(-1.35%)
Jan 15, 2002 11.97 12.03 11.89 12.00 98,091 +0.12(+1.00%)
Jan 14, 2002 11.98 12.03 11.88 11.88 99,459 -0.18(-1.45%)
Jan 11, 2002 12.19 12.20 12.00 12.06 49,273 -0.13(-1.10%)
Jan 10, 2002 12.16 12.23 12.12 12.19 83,035 -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 MillValley.com & California Media Partners, LLC. All rights reserved.