Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	8.909	9.060	8.895	9.020	21,929	-0.09(-0.99%)
Mar 28, 2003	9.116	9.204	9.095	9.110	62,590	-0.10(-1.12%)
Mar 27, 2003	9.106	9.250	9.086	9.213	14,619	-0.01(-0.07%)
Mar 26, 2003	9.303	9.303	9.162	9.219	76,753	-0.05(-0.54%)
Mar 25, 2003	9.145	9.300	9.081	9.270	38,833	+0.17(+1.85%)
Mar 24, 2003	9.237	9.259	9.062	9.101	188,228	-0.43(-4.52%)
Mar 21, 2003	9.303	9.532	9.239	9.532	224,320	+0.32(+3.44%)
Mar 20, 2003	9.084	9.237	8.944	9.215	551,892	+0.07(+0.72%)
Mar 19, 2003	9.040	9.149	8.955	9.149	130,206	+0.14(+1.58%)
Mar 18, 2003	9.127	9.127	8.972	9.007	53,910	-0.05(-0.60%)
Mar 17, 2003	8.580	9.073	8.580	9.062	602,604	+0.37(+4.28%)
Mar 14, 2003	8.668	8.744	8.626	8.690	39,747	+0.02(+0.23%)
Mar 13, 2003	8.460	8.670	8.416	8.670	24,213	+0.43(+5.21%)
Mar 12, 2003	8.208	8.261	8.138	8.241	21,929	-0.01(-0.13%)
Mar 11, 2003	8.383	8.409	8.252	8.252	57,108	-0.07(-0.84%)
Mar 10, 2003	8.471	8.499	8.322	8.322	40,660	-0.25(-2.94%)
Mar 07, 2003	8.318	8.574	8.318	8.574	102,794	+0.11(+1.27%)
Mar 06, 2003	8.418	8.547	8.401	8.466	17,360	-0.01(-0.08%)
Mar 05, 2003	8.416	8.482	8.416	8.473	16,903	+0.04(+0.52%)
Mar 04, 2003	8.646	8.646	8.429	8.429	75,839	-0.26(-2.95%)
Mar 03, 2003	8.863	8.863	8.646	8.685	27,868	-0.09(-1.02%)
Feb 28, 2003	8.768	8.777	8.725	8.775	33,351	+0.10(+1.19%)
Feb 27, 2003	8.635	8.687	8.580	8.672	16,903	+0.10(+1.12%)
Feb 26, 2003	8.591	8.622	8.532	8.576	26,955	-0.10(-1.16%)
Feb 25, 2003	8.416	8.677	8.339	8.677	34,721	+0.15(+1.77%)
Feb 24, 2003	8.690	8.690	8.515	8.525	147,110	-0.22(-2.53%)
Feb 21, 2003	8.580	8.793	8.580	8.747	29,239	+0.09(+1.04%)
Feb 20, 2003	8.679	8.707	8.602	8.657	127,922	-0.04(-0.48%)
Feb 19, 2003	8.766	8.788	8.606	8.698	11,421	-0.04(-0.50%)
Feb 18, 2003	8.701	8.834	8.701	8.742	47,970	+0.14(+1.68%)
Feb 14, 2003	8.383	8.598	8.361	8.598	47,970	+0.20(+2.37%)
Feb 13, 2003	8.449	8.480	8.274	8.399	227,975	-0.09(-1.08%)
Feb 12, 2003	8.547	8.578	8.480	8.490	111,931	-0.11(-1.27%)
Feb 11, 2003	8.690	8.753	8.585	8.600	59,392	+0.05(+0.61%)
Feb 10, 2003	8.569	8.602	8.493	8.547	156,247	-0.06(-0.69%)
Feb 07, 2003	8.755	8.755	8.536	8.606	123,353	-0.06(-0.73%)
Feb 06, 2003	8.690	8.740	8.613	8.670	57,108	-0.02(-0.23%)
Feb 05, 2003	8.755	8.869	8.668	8.690	107,820	-0.04(-0.50%)
Feb 04, 2003	8.722	8.766	8.668	8.733	587,528	-0.15(-1.72%)
Feb 03, 2003	8.963	9.014	8.876	8.887	118,327	+0.03(+0.37%)
Jan 31, 2003	8.788	8.950	8.788	8.854	292,850	+0.02(+0.20%)
Jan 30, 2003	8.985	9.038	8.766	8.836	412,548	-0.20(-2.20%)
Jan 29, 2003	8.821	9.106	8.777	9.036	139,800	+0.13(+1.45%)
Jan 28, 2003	8.843	8.959	8.843	8.906	70,357	+0.09(+1.02%)
Jan 27, 2003	8.930	9.005	8.788	8.817	289,652	-0.22(-2.45%)
Jan 24, 2003	9.193	9.197	8.961	9.038	121,069	-0.24(-2.62%)
Jan 23, 2003	9.149	9.281	9.075	9.281	206,046	+0.20(+2.24%)
Jan 22, 2003	9.149	9.219	9.051	9.077	74,468	-0.15(-1.59%)
Jan 21, 2003	9.473	9.473	9.173	9.224	116,043	-0.25(-2.66%)
Jan 17, 2003	9.478	9.530	9.419	9.475	56,651	-0.11(-1.16%)
Jan 16, 2003	9.565	9.672	9.502	9.587	253,103	+0.01(+0.14%)
Jan 15, 2003	9.631	9.642	9.521	9.574	233,457	-0.05(-0.52%)
Jan 14, 2003	9.653	9.692	9.587	9.624	71,727	-0.05(-0.50%)
Jan 13, 2003	9.784	9.784	9.611	9.672	59,392	-0.00(-0.02%)
Jan 10, 2003	9.521	9.718	9.521	9.675	43,859	+0.05(+0.48%)
Jan 09, 2003	9.456	9.629	9.456	9.629	363,207	+0.24(+2.54%)
Jan 08, 2003	9.478	9.521	9.368	9.390	31,523	-0.10(-1.04%)
Jan 07, 2003	9.500	9.565	9.434	9.489	52,539	-0.04(-0.44%)
Jan 06, 2003	9.368	9.554	9.324	9.530	96,398	+0.15(+1.61%)
Jan 03, 2003	9.370	9.445	9.318	9.379	28,325	-0.08(-0.81%)

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