Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	71.41	72.76	71.32	72.37	185,393	+0.07(+0.10%)
Feb 25, 2022	71.31	72.33	70.78	72.30	165,279	+1.37(+1.93%)
Feb 24, 2022	66.76	71.09	66.69	70.94	232,847	+1.51(+2.17%)
Feb 23, 2022	72.05	72.05	69.36	69.43	210,549	-1.90(-2.66%)
Feb 22, 2022	72.41	73.07	70.74	71.33	173,939	-1.98(-2.70%)
Feb 18, 2022				73.31	0	-0.44(-0.60%)
Feb 17, 2022	74.79	75.23	73.67	73.75	124,854	-1.62(-2.15%)
Feb 16, 2022	74.99	75.54	74.46	75.37	129,027	+0.01(+0.01%)
Feb 15, 2022	74.76	75.41	74.73	75.36	93,557	+1.62(+2.20%)
Feb 14, 2022	73.42	74.53	73.26	73.74	232,071	+0.10(+0.13%)
Feb 11, 2022	75.70	75.83	73.29	73.64	419,327	-1.85(-2.45%)
Feb 10, 2022	75.54	76.96	75.12	75.49	182,086	-1.09(-1.43%)
Feb 09, 2022	76.26	76.67	76.17	76.58	166,428	+1.27(+1.68%)
Feb 08, 2022	74.08	75.40	73.78	75.31	136,972	+1.07(+1.44%)
Feb 07, 2022	74.73	75.13	73.98	74.24	154,693	-0.08(-0.11%)
Feb 04, 2022	73.77	75.02	73.05	74.32	194,553	+1.35(+1.85%)
Feb 03, 2022	73.46	74.33	72.82	72.97	316,723	-2.04(-2.71%)
Feb 02, 2022	75.62	75.62	74.32	75.01	293,947	-0.35(-0.47%)
Feb 01, 2022	74.92	75.50	73.97	75.36	813,164	+0.74(+0.99%)
Jan 31, 2022	72.23	74.67		74.63	231,977	+2.58(+3.58%)
Jan 28, 2022	70.62	71.98	69.70	72.05	2,670,057	+1.47(+2.08%)
Jan 27, 2022	72.22	72.67	70.42	70.58	1,074,905	-0.95(-1.33%)
Jan 26, 2022	73.43	73.83	70.76	71.54	303,219	-0.49(-0.68%)
Jan 25, 2022	72.38	72.82	71.23	72.03	241,118	-1.35(-1.84%)
Jan 24, 2022	71.07	73.48	69.43	73.38	680,994	+0.88(+1.21%)
Jan 21, 2022	73.95	74.30	72.41	72.50	2,696,832	-2.30(-3.08%)
Jan 20, 2022	76.51	77.55	74.75	74.80	1,362,898	-1.49(-1.95%)
Jan 19, 2022	77.59	77.80	76.24	76.29	107,863	-0.93(-1.21%)
Jan 18, 2022	77.86	78.02	77.09	77.22	91,917	-1.37(-1.74%)
Jan 14, 2022				78.59	0	-0.74(-0.93%)
Jan 13, 2022	80.81	81.03	79.22	79.33	84,719	-1.17(-1.45%)
Jan 12, 2022	80.89	81.02	80.01	80.50	78,469	+0.16(+0.20%)
Jan 11, 2022	79.60	80.38	79.09	80.34	76,687	+0.78(+0.98%)
Jan 10, 2022	79.44	79.63	77.70	79.56	282,336	-0.86(-1.06%)
Jan 07, 2022	81.33	81.62	80.33	80.42	90,020	-0.91(-1.11%)
Jan 06, 2022	81.39	81.85	80.37	81.33	81,180	-0.21(-0.25%)
Jan 05, 2022	83.60	83.61	81.51	81.53	98,267	-2.12(-2.54%)
Jan 04, 2022	84.26	84.39	83.32	83.66	155,791	-0.25(-0.29%)
Jan 03, 2022	83.43	83.90	83.10	83.90	394,002	+1.27(+1.54%)
Dec 31, 2021	82.66	82.97	82.59	82.63	31,779	-0.20(-0.24%)
Dec 30, 2021	82.82	83.42	82.76	82.83	132,034	-0.03(-0.04%)
Dec 29, 2021	82.82	82.99	82.44	82.86	66,893	+0.15(+0.18%)
Dec 28, 2021	82.75	83.09	82.60	82.71	162,762	+0.12(+0.14%)
Dec 27, 2021	82.06	82.65	82.03	82.59	74,663	+0.65(+0.79%)
Dec 23, 2021	81.38	82.13	81.18	81.94	70,618	+0.88(+1.08%)
Dec 22, 2021	80.11	81.11	80.06	81.07	94,111	+1.00(+1.25%)
Dec 21, 2021	79.02	80.08	78.68	80.07	132,076	+1.99(+2.55%)
Dec 20, 2021	77.90	78.19	77.44	78.08	550,053	-1.11(-1.40%)
Dec 17, 2021	78.93	79.84	78.39	79.19	2,291,105	-0.38(-0.48%)
Dec 16, 2021	81.32	81.32	79.41	79.57	62,874	-1.47(-1.81%)
Dec 15, 2021	79.99	81.05	78.89	81.04	53,577	+0.95(+1.19%)
Dec 14, 2021	79.87	80.32	79.48	80.09	107,078	-0.51(-0.63%)
Dec 13, 2021	81.94	81.94	80.28	80.60	56,352	-1.59(-1.94%)
Dec 10, 2021	82.11	82.28	81.26	82.19	55,659	+0.50(+0.61%)
Dec 09, 2021	82.58	82.64	81.66	81.69	30,557	-1.13(-1.37%)
Dec 08, 2021	82.67	83.00	82.41	82.82	114,465	+0.25(+0.30%)
Dec 07, 2021	82.38	82.95	82.27	82.57	82,492	+1.47(+1.82%)
Dec 06, 2021	80.43	81.66	79.84	81.10	151,462	+1.17(+1.46%)
Dec 03, 2021	81.36	81.36	79.32	79.93	2,230,972	-1.14(-1.41%)
Dec 02, 2021	80.04	81.34	80.03	81.07	191,859	+1.28(+1.60%)

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