Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	72.22	74.66		74.62	231,990	+2.58(+3.58%)
Jan 28, 2022	70.62	71.98	69.69	72.04	2,670,211	+1.47(+2.08%)
Jan 27, 2022	72.21	72.66	70.41	70.58	1,074,967	-0.95(-1.33%)
Jan 26, 2022	73.42	73.82	70.76	71.53	303,236	-0.49(-0.68%)
Jan 25, 2022	72.38	72.81	71.23	72.02	241,132	-1.35(-1.84%)
Jan 24, 2022	71.07	73.48	69.43	73.37	681,033	+0.88(+1.21%)
Jan 21, 2022	73.94	74.30	72.41	72.50	2,696,987	-2.30(-3.08%)
Jan 20, 2022	76.51	77.54	74.75	74.80	1,362,976	-1.49(-1.95%)
Jan 19, 2022	77.58	77.80	76.23	76.28	107,870	-0.93(-1.21%)
Jan 18, 2022	77.86	78.02	77.09	77.22	91,922	-1.37(-1.74%)
Jan 14, 2022				78.59	0	-0.74(-0.93%)
Jan 13, 2022	80.81	81.03	79.21	79.32	84,724	-1.17(-1.45%)
Jan 12, 2022	80.89	81.02	80.00	80.49	78,474	+0.16(+0.20%)
Jan 11, 2022	79.60	80.38	79.09	80.34	76,692	+0.78(+0.98%)
Jan 10, 2022	79.43	79.63	77.70	79.56	282,352	-0.86(-1.06%)
Jan 07, 2022	81.33	81.62	80.33	80.42	90,025	-0.91(-1.11%)
Jan 06, 2022	81.39	81.84	80.37	81.32	81,185	-0.21(-0.25%)
Jan 05, 2022	83.59	83.60	81.51	81.53	98,273	-2.12(-2.54%)
Jan 04, 2022	84.25	84.39	83.32	83.65	155,800	-0.25(-0.29%)
Jan 03, 2022	83.43	83.90	83.09	83.90	394,024	+1.27(+1.54%)
Dec 31, 2021	82.66	82.96	82.59	82.63	31,780	-0.20(-0.24%)
Dec 30, 2021	82.82	83.42	82.76	82.83	132,041	-0.03(-0.04%)
Dec 29, 2021	82.82	82.99	82.43	82.85	66,897	+0.15(+0.18%)
Dec 28, 2021	82.75	83.08	82.60	82.71	162,771	+0.12(+0.14%)
Dec 27, 2021	82.06	82.65	82.03	82.59	74,668	+0.65(+0.79%)
Dec 23, 2021	81.38	82.13	81.17	81.94	70,622	+0.88(+1.08%)
Dec 22, 2021	80.10	81.10	80.05	81.06	94,116	+1.00(+1.25%)
Dec 21, 2021	79.02	80.07	78.67	80.06	132,084	+1.99(+2.55%)
Dec 20, 2021	77.90	78.19	77.43	78.07	550,085	-1.11(-1.40%)
Dec 17, 2021	78.93	79.84	78.39	79.19	2,291,237	-0.38(-0.48%)
Dec 16, 2021	81.31	81.31	79.40	79.57	62,878	-1.47(-1.81%)
Dec 15, 2021	79.98	81.04	78.88	81.04	53,580	+0.95(+1.19%)
Dec 14, 2021	79.86	80.32	79.47	80.08	107,084	-0.51(-0.63%)
Dec 13, 2021	81.94	81.94	80.28	80.59	56,356	-1.59(-1.94%)
Dec 10, 2021	82.11	82.27	81.26	82.18	55,662	+0.50(+0.61%)
Dec 09, 2021	82.58	82.64	81.65	81.68	30,559	-1.13(-1.37%)
Dec 08, 2021	82.67	83.00	82.41	82.81	114,471	+0.25(+0.30%)
Dec 07, 2021	82.37	82.94	82.26	82.57	82,496	+1.47(+1.82%)
Dec 06, 2021	80.42	81.65	79.83	81.09	151,471	+1.17(+1.46%)
Dec 03, 2021	81.36	81.36	79.31	79.92	2,231,100	-1.14(-1.41%)
Dec 02, 2021	80.04	81.34	80.02	81.06	191,870	+1.28(+1.60%)
Dec 01, 2021	82.59	83.02	79.77	79.78	602,367	-1.73(-2.12%)
Nov 30, 2021	82.72	82.98	81.17	81.52	57,063	-1.48(-1.79%)
Nov 29, 2021	83.13	83.52	82.54	83.00	58,237	+0.61(+0.74%)
Nov 26, 2021	83.15	83.19	82.10	82.39	70,431	-1.89(-2.24%)
Nov 24, 2021	83.43	84.40	83.16	84.28	42,441	+0.16(+0.19%)
Nov 23, 2021	84.56	84.86	83.39	84.12	39,966	-0.43(-0.51%)
Nov 22, 2021	85.25	85.84	84.21	84.55	41,544	-0.34(-0.41%)
Nov 19, 2021	84.96	85.33	84.68	84.90	49,800	-0.08(-0.09%)
Nov 18, 2021	84.88	85.04	84.21	84.98	72,380	+0.34(+0.41%)
Nov 17, 2021	84.79	85.12	84.49	84.63	77,557	-0.06(-0.07%)
Nov 16, 2021	83.91	84.84	83.91	84.69	41,766	+0.80(+0.95%)
Nov 15, 2021	83.99	84.23	83.70	83.89	40,692	+0.08(+0.09%)
Nov 12, 2021	83.46	83.87	83.20	83.82	31,686	+0.47(+0.57%)
Nov 11, 2021	83.92	83.92	83.30	83.34	364,294	-0.22(-0.26%)
Nov 10, 2021	83.84			83.56	371,884	-0.87(-1.02%)
Nov 09, 2021	85.03	85.26	84.10	84.43	373,206	-0.50(-0.59%)
Nov 08, 2021	85.48	85.67	84.90	84.93	64,980	-0.59(-0.69%)
Nov 05, 2021	85.37	86.03	85.37	85.52	35,443	+0.47(+0.55%)
Nov 04, 2021	84.70	85.30	84.54	85.04	62,276	+0.77(+0.91%)
Nov 03, 2021	83.04	84.34	83.04	84.28	27,615	+1.14(+1.37%)
Nov 02, 2021	83.28	83.33	82.85	83.14	191,440	-0.40(-0.48%)

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.

Plymouth, IN (46563)

Today

Tonight

US Consumer Services Ishares ETF (NY: IYC )

Historical Prices

Sections

Services