Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	67.61	68.11	65.55	65.65	85,220	-2.96(-4.32%)
Apr 28, 2022	67.95	69.17	66.77	68.62	102,147	+1.44(+2.14%)
Apr 27, 2022	67.53	68.44	66.90	67.18	104,913	-0.21(-0.31%)
Apr 26, 2022	69.60	69.60	67.39	67.39	80,410	-2.85(-4.05%)
Apr 25, 2022	69.00	70.23	68.73	70.23	78,088	+0.60(+0.86%)
Apr 22, 2022	71.11	71.35	69.58	69.63	131,539	-1.78(-2.50%)
Apr 21, 2022	73.64	73.91	71.19	71.42	64,188	-1.03(-1.43%)
Apr 20, 2022	73.35	73.48	72.35	72.45	75,452	-1.35(-1.83%)
Apr 19, 2022	71.67	73.92	71.67	73.80	76,711	+2.04(+2.84%)
Apr 18, 2022	71.73	72.25	71.24	71.76	59,187	-0.30(-0.41%)
Apr 14, 2022	72.84	73.03	72.02	72.06	71,890	-0.73(-1.00%)
Apr 13, 2022	71.20	72.91	71.20	72.79	76,950	+1.62(+2.27%)
Apr 12, 2022	71.90	72.64	70.99	71.17	65,282	-0.04(-0.06%)
Apr 11, 2022	71.25	72.32	71.15	71.21	64,962	-0.91(-1.26%)
Apr 08, 2022	72.20	72.88	71.85	72.12	37,572	-0.38(-0.53%)
Apr 07, 2022	72.44	72.85	71.25	72.50	66,750	+0.21(+0.29%)
Apr 06, 2022	72.76	72.76	71.64	72.29	104,439	-1.48(-2.00%)
Apr 05, 2022	74.97	75.14	73.56	73.77	52,951	-1.40(-1.86%)
Apr 04, 2022	73.95	75.21	73.81	75.17	88,142	+1.17(+1.58%)
Apr 01, 2022	74.40	74.40	73.59	74.00	84,084	+0.09(+0.12%)
Mar 31, 2022	75.28	75.28	73.87	73.91	85,081	-1.32(-1.75%)
Mar 30, 2022	75.80	76.02	74.91	75.23	114,001	-0.97(-1.27%)
Mar 29, 2022	75.53	76.47	75.37	76.19	52,281	+1.66(+2.23%)
Mar 28, 2022	73.77	74.55	73.30	74.53	57,784	+1.23(+1.68%)
Mar 25, 2022	73.47	73.61	72.75	73.30	33,590	-0.12(-0.16%)
Mar 24, 2022	73.08	73.44	72.47	73.42	44,946	+0.64(+0.88%)
Mar 23, 2022	73.29	73.78	72.74	72.78	103,254	-1.11(-1.50%)
Mar 22, 2022	72.88	74.04	72.88	73.89	92,601	+1.47(+2.02%)
Mar 21, 2022	73.25	73.47	71.82	72.42	176,437	-0.88(-1.19%)
Mar 18, 2022	71.85	73.37	71.77	73.30	805,637	+1.25(+1.73%)
Mar 17, 2022	70.71	72.05	70.46	72.05	87,316	+1.00(+1.41%)
Mar 16, 2022	69.84	71.05	69.13	71.05	115,276	+2.13(+3.10%)
Mar 15, 2022	67.29	69.06	67.26	68.91	57,242	+2.09(+3.12%)
Mar 14, 2022	67.76	68.18	66.60	66.82	93,741	-0.96(-1.42%)
Mar 11, 2022	69.54	69.55	67.72	67.79	69,689	-1.20(-1.74%)
Mar 10, 2022	68.16	69.17	67.96	68.99	107,903	+0.30(+0.44%)
Mar 09, 2022	68.49	69.12	68.32	68.68	174,016	+1.88(+2.81%)
Mar 08, 2022	66.58	68.75	66.27	66.81	399,868	+0.03(+0.04%)
Mar 07, 2022	69.89	70.00	66.73	66.78	192,028	-3.18(-4.54%)
Mar 04, 2022	70.64	70.76	69.30	69.95	64,672	-1.32(-1.85%)
Mar 03, 2022	73.02	73.02	70.97	71.27	168,922	-1.34(-1.84%)
Mar 02, 2022	71.56	72.91	71.49	72.61	127,874	+1.33(+1.86%)
Mar 01, 2022	72.28	72.51	70.83	71.28	195,151	-1.09(-1.51%)
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%)

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