Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	70.91	71.53	70.13	70.79	120,455	+0.26(+0.38%)
Feb 25, 2021	72.43	72.50	70.31	70.52	74,125	-1.93(-2.66%)
Feb 24, 2021	72.11	72.61	71.63	72.45	180,539	+0.26(+0.37%)
Feb 23, 2021	71.85	72.48	70.53	72.19	126,334	+0.05(+0.07%)
Feb 22, 2021	71.88	72.86	71.88	72.14	190,775	-0.15(-0.20%)
Feb 19, 2021	72.49	72.77	72.23	72.29	36,238	+0.05(+0.07%)
Feb 18, 2021	71.79	72.45	71.66	72.24	90,013	-0.31(-0.43%)
Feb 17, 2021	71.90	72.56	71.78	72.55	39,965	+0.25(+0.35%)
Feb 16, 2021	72.39	72.55	72.01	72.30	66,307	+0.06(+0.08%)
Feb 12, 2021	72.16	72.25	71.95	72.24	47,876	+0.03(+0.04%)
Feb 11, 2021	72.49	72.49	71.92	72.21	41,471	-0.14(-0.19%)
Feb 10, 2021	72.72	72.72	71.71	72.34	80,904	+0.08(+0.11%)
Feb 09, 2021	72.08	72.47	71.91	72.27	90,417	+0.07(+0.10%)
Feb 08, 2021	71.84	72.20	71.68	72.20	140,633	+0.70(+0.97%)
Feb 05, 2021	71.40	71.60	71.22	71.50	103,408	+0.56(+0.79%)
Feb 04, 2021	70.12	70.94	70.12	70.94	91,386	+1.17(+1.67%)
Feb 03, 2021	69.94	70.20	69.61	69.78	75,264	+0.03(+0.04%)
Feb 02, 2021	69.04	70.15	69.04	69.75	53,032	+1.43(+2.09%)
Feb 01, 2021	68.21	68.47	67.72	68.32	96,958	+0.78(+1.16%)
Jan 29, 2021	68.67	68.67	67.35	67.53	83,502	-1.49(-2.16%)
Jan 28, 2021	68.46	69.64	68.43	69.02	77,856	+1.20(+1.78%)
Jan 27, 2021	69.34	69.34	67.58	67.82	100,552	-2.22(-3.17%)
Jan 26, 2021	70.03	70.15	69.94	70.04	77,445	+0.14(+0.20%)
Jan 25, 2021	70.23	70.29	69.06	69.91	100,714	-0.24(-0.34%)
Jan 22, 2021	70.22	70.39	70.02	70.14	154,448	-0.35(-0.50%)
Jan 21, 2021	70.42	70.81	70.37	70.49	100,871	+0.14(+0.20%)
Jan 20, 2021	69.83	70.49	69.70	70.36	45,049	+1.36(+1.97%)
Jan 19, 2021	69.57	69.62	68.81	68.99	65,298	-0.12(-0.17%)
Jan 15, 2021	69.45	69.45	68.74	69.11	101,570	-0.48(-0.69%)
Jan 14, 2021	70.10	70.25	69.49	69.59	92,974	-0.26(-0.38%)
Jan 13, 2021	69.82	70.16	69.75	69.86	70,889	-0.04(-0.06%)
Jan 12, 2021	69.67	69.98	69.48	69.90	208,024	+0.26(+0.38%)
Jan 11, 2021	69.32	69.96	69.32	69.63	192,660	-0.16(-0.22%)
Jan 08, 2021	69.61	69.86	69.26	69.79	45,732	+0.39(+0.56%)
Jan 07, 2021	69.18	69.68	69.18	69.40	50,091	+0.53(+0.77%)
Jan 06, 2021	67.85	69.45	67.85	68.87	79,351	+0.59(+0.86%)
Jan 05, 2021	67.63	68.46	67.63	68.28	80,658	+0.34(+0.50%)
Jan 04, 2021	69.22	69.24	67.15	67.94	276,955	-1.13(-1.63%)
Dec 31, 2020		69.06	69.06	69.06	119,207	+0.17(+0.24%)
Dec 30, 2020	68.90	69.23	68.82	68.90	119,207	+0.05(+0.07%)
Dec 29, 2020	69.04	69.04	68.63	68.85	35,326	+0.08(+0.11%)
Dec 28, 2020	68.60	68.96	68.44	68.77	53,176	+0.61(+0.89%)
Dec 24, 2020	68.35	68.35	67.99	68.16	18,374	+0.03(+0.04%)
Dec 23, 2020	68.23	68.43	68.08	68.13	399,409	+0.19(+0.27%)
Dec 22, 2020	68.16	68.16	67.65	67.95	72,261	-0.21(-0.30%)
Dec 21, 2020	67.44	68.38	67.16	68.15	44,815	-0.20(-0.29%)
Dec 18, 2020	68.96	68.96	68.13	68.35	66,863	-0.43(-0.63%)
Dec 17, 2020	68.70	68.78	68.46	68.78	43,367	+0.39(+0.57%)
Dec 16, 2020	68.39	68.51	68.12	68.39	57,288	+0.15(+0.22%)
Dec 15, 2020	67.98	68.29	67.65	68.24	42,798	+0.79(+1.18%)
Dec 14, 2020	68.14	68.35	67.45	67.45	42,368	-0.20(-0.29%)
Dec 11, 2020	67.33	67.74	67.20	67.64	54,520	+0.14(+0.20%)
Dec 10, 2020	67.04	67.65	66.89	67.50	97,837	+0.19(+0.28%)
Dec 09, 2020	67.95	68.04	67.07	67.32	90,575	-0.21(-0.30%)
Dec 08, 2020	67.32	67.69	67.09	67.52	174,187	-0.15(-0.22%)
Dec 07, 2020	67.89	67.89	67.36	67.67	91,000	-0.03(-0.05%)
Dec 04, 2020	67.71	67.74	67.50	67.70	58,918	+0.23(+0.34%)
Dec 03, 2020	67.42	67.80	67.38	67.47	100,365	+0.14(+0.21%)
Dec 02, 2020	67.18	67.38	66.85	67.33	119,367	-0.09(-0.13%)

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