Date	Open	High	Low	Close	Volume	Change (%)
Jun 11, 2024	79.91	79.91	79.25	79.80	26,521	-0.19(-0.24%)
Jun 10, 2024	79.48	80.08	79.48	79.99	41,092	+0.22(+0.28%)
Jun 07, 2024	79.92	80.28	79.69	79.77	82,579	-0.44(-0.55%)
Jun 06, 2024	79.79	80.34	79.79	80.21	30,461	+0.42(+0.53%)
Jun 05, 2024	79.40	79.83	78.89	79.79	28,999	+0.50(+0.63%)
Jun 04, 2024	78.85	79.53	78.85	79.30	38,410	+0.10(+0.13%)
Jun 03, 2024	79.49	79.52	78.54	79.20	114,966	+0.01(+0.01%)
May 31, 2024	78.64	79.19	77.97	79.19	458,932	+0.56(+0.71%)
May 30, 2024	78.29	78.76	78.29	78.63	26,639	+0.43(+0.55%)
May 29, 2024	78.13	78.48	77.96	78.20	30,568	-0.47(-0.60%)
May 28, 2024	78.66	78.85	78.39	78.67	38,133	-0.22(-0.28%)
May 24, 2024	78.43	79.09	78.43	78.89	17,112	+0.87(+1.11%)
May 23, 2024	79.26	79.26	77.89	78.02	33,633	-1.17(-1.48%)
May 22, 2024	79.61	79.78	78.93	79.19	61,129	-0.69(-0.86%)
May 21, 2024	79.51	79.87	79.33	79.87	36,709	+0.28(+0.35%)
May 20, 2024	79.69	79.93	79.35	79.60	52,107	-0.30(-0.37%)
May 17, 2024	79.64	79.89	79.61	79.89	21,879	+0.21(+0.26%)
May 16, 2024	79.79	80.21	79.69	79.69	66,982	-0.09(-0.11%)
May 15, 2024	79.98	79.98	79.43	79.77	37,903	+0.04(+0.05%)
May 14, 2024	79.50	79.82	79.27	79.73	39,589	+0.32(+0.40%)
May 13, 2024	79.87	79.95	79.26	79.42	105,698	-0.09(-0.11%)
May 10, 2024	79.78	79.99	79.29	79.51	29,750	-0.22(-0.28%)
May 09, 2024	79.02	79.78	78.96	79.72	31,062	+0.68(+0.86%)
May 08, 2024	78.69	79.21	78.69	79.05	18,850	-0.50(-0.63%)
May 07, 2024	79.87	79.90	79.42	79.55	27,814	-0.41(-0.51%)
May 06, 2024	79.45	79.96	79.42	79.95	20,385	+0.97(+1.23%)
May 03, 2024	79.08	79.58	78.79	78.99	42,660	+0.67(+0.85%)
May 02, 2024	77.85	78.44	77.41	78.32	170,351	+1.06(+1.37%)
May 01, 2024	77.43	78.54	76.88	77.26	1,108,845	-0.35(-0.45%)
Apr 30, 2024	78.67	78.80	77.57	77.61	44,842	-1.64(-2.07%)
Apr 29, 2024	79.11	79.32	78.81	79.25	87,954	+0.99(+1.26%)
Apr 26, 2024	77.92	78.62	77.78	78.26	27,658	+0.53(+0.68%)
Apr 25, 2024	76.68	77.83	76.53	77.73	32,253	+0.00(+0.00%)
Apr 24, 2024	78.09	78.18	77.25	77.73	85,175	+0.24(+0.31%)
Apr 23, 2024	77.00	77.67	76.79	77.49	64,384	+0.95(+1.24%)
Apr 22, 2024	76.42	76.93	75.88	76.54	62,831	+0.37(+0.49%)
Apr 19, 2024	76.64	76.86	75.86	76.17	291,865	-0.80(-1.04%)
Apr 18, 2024	77.24	77.85	76.78	76.97	36,001	-0.34(-0.44%)
Apr 17, 2024	78.14	78.14	77.11	77.31	173,196	-0.34(-0.44%)
Apr 16, 2024	77.80	78.06	77.26	77.65	52,179	-0.23(-0.29%)
Apr 15, 2024	79.63	79.63	77.80	77.88	100,693	-1.21(-1.53%)
Apr 12, 2024	80.00	80.00	78.88	79.09	61,673	-1.27(-1.58%)
Apr 11, 2024	80.14	80.59	79.49	80.35	79,859	+0.57(+0.71%)
Apr 10, 2024	79.37	79.99	79.37	79.78	45,379	-0.90(-1.11%)
Apr 09, 2024	80.66	80.71	80.03	80.68	33,135	+0.27(+0.34%)
Apr 08, 2024	80.42	80.62	80.35	80.41	26,456	+0.33(+0.41%)
Apr 05, 2024	79.53	80.40	79.53	80.08	43,804	+0.63(+0.79%)
Apr 04, 2024	80.99	81.19	79.44	79.46	43,024	-0.99(-1.23%)
Apr 03, 2024	80.06	80.70	80.06	80.44	46,680	+0.01(+0.01%)
Apr 02, 2024	80.42	80.44	80.05	80.43	81,075	-0.99(-1.21%)
Apr 01, 2024	82.05	82.05	81.21	81.42	108,811	-0.44(-0.54%)
Mar 28, 2024	82.04	82.17	81.86	81.86	24,465	-0.06(-0.07%)
Mar 27, 2024	81.77	81.94	81.60	81.92	35,923	+0.76(+0.94%)
Mar 26, 2024	81.58	81.69	81.15	81.16	50,874	+0.05(+0.06%)
Mar 25, 2024	81.14	81.38	81.05	81.11	29,968	-0.18(-0.22%)
Mar 22, 2024	81.32	81.46	81.16	81.29	20,298	-0.64(-0.78%)
Mar 21, 2024	81.98	82.24	81.88	81.93	18,748	+0.40(+0.49%)
Mar 20, 2024	80.37	81.53	80.37	81.53	54,930	+1.23(+1.53%)
Mar 19, 2024	79.60	80.31	79.59	80.31	29,350	+0.59(+0.74%)
Mar 18, 2024	79.66	79.95	79.35	79.72	35,944	+0.50(+0.63%)
Mar 15, 2024	79.83	79.89	79.13	79.22	45,312	-0.72(-0.90%)
Mar 14, 2024	80.60	80.60	79.49	79.94	440,837	-0.46(-0.57%)
Mar 13, 2024	80.25	80.75	80.25	80.40	16,828	-0.05(-0.06%)
Mar 12, 2024	80.01	80.58	79.61	80.45	98,747	+0.70(+0.88%)
Mar 11, 2024	79.68	79.98	79.47	79.75	46,951	-0.12(-0.15%)
Mar 08, 2024	80.39	80.75	79.69	79.87	44,769	-0.66(-0.82%)
Mar 07, 2024	80.25	80.75	80.25	80.53	24,464	+0.67(+0.84%)
Mar 06, 2024	80.26	80.36	79.69	79.86	37,664	-0.08(-0.10%)
Mar 05, 2024	80.42	80.42	79.68	79.94	76,082	-0.68(-0.84%)
Mar 04, 2024	80.93	81.04	80.60	80.62	129,673	-0.55(-0.68%)
Mar 01, 2024	80.76	81.21	80.37	81.16	66,805	+0.48(+0.59%)
Feb 29, 2024	80.62	80.82	80.34	80.69	45,184	+0.49(+0.61%)
Feb 28, 2024	79.80	80.45	79.80	80.20	33,089	+0.18(+0.22%)
Feb 27, 2024	79.83	80.17	79.73	80.02	41,326	+0.44(+0.55%)
Feb 26, 2024	79.52	79.83	79.48	79.58	39,652	+0.14(+0.18%)
Feb 23, 2024	79.30	79.63	79.26	79.44	28,847	-0.12(-0.15%)
Feb 22, 2024	78.94	79.65	78.82	79.56	34,457	+1.30(+1.66%)
Feb 21, 2024	78.08	78.43	77.80	78.26	41,265	+0.24(+0.31%)
Feb 20, 2024	78.17	78.39	77.66	78.02	68,495	-0.62(-0.79%)
Feb 16, 2024	78.81	79.09	78.24	78.64	50,475	-0.34(-0.43%)
Feb 15, 2024	78.39	79.00	78.20	78.98	49,039	+0.84(+1.07%)
Feb 14, 2024	77.56	78.18	77.18	78.14	74,979	+1.14(+1.48%)
Feb 13, 2024	76.99	77.35	76.55	77.01	122,972	-1.31(-1.67%)
Feb 12, 2024	78.10	78.68	78.10	78.31	265,913	+0.16(+0.20%)
Feb 09, 2024	77.90	78.27	77.67	78.15	51,477	+0.24(+0.31%)
Feb 08, 2024	77.51	77.92	77.51	77.91	60,242	+0.74(+0.96%)
Feb 07, 2024	76.91	77.41	76.73	77.18	109,252	+0.60(+0.78%)
Feb 06, 2024	75.99	76.58	75.99	76.58	151,612	+0.49(+0.64%)
Feb 05, 2024	76.28	76.30	75.42	76.09	136,098	-0.76(-0.99%)
Feb 02, 2024	76.15	77.16	75.89	76.85	53,205	+0.93(+1.22%)
Feb 01, 2024	75.00	75.92	74.74	75.92	126,404	+1.34(+1.79%)
Jan 31, 2024	75.38	75.75	74.54	74.58	81,209	-1.14(-1.50%)
Jan 30, 2024	75.75	76.11	75.64	75.72	103,004	-0.16(-0.21%)
Jan 29, 2024	75.02	75.91	74.96	75.88	204,826	+0.89(+1.18%)
Jan 26, 2024	74.85	75.32	74.85	74.99	56,753	+0.26(+0.35%)
Jan 25, 2024	74.57	74.73	74.17	74.73	47,753	+0.10(+0.13%)
Jan 24, 2024	75.38	75.47	74.63	74.63	42,406	-0.05(-0.07%)
Jan 23, 2024	74.95	75.10	74.37	74.68	36,750	-0.12(-0.16%)
Jan 22, 2024	75.03	75.22	74.54	74.80	127,272	+0.00(+0.00%)
Jan 19, 2024	74.32	74.91	73.95	74.80	207,246	+0.52(+0.70%)
Jan 18, 2024	74.07	74.29	73.47	74.28	53,929	+0.66(+0.89%)
Jan 17, 2024	73.59	73.70	73.22	73.63	46,368	-0.60(-0.81%)
Jan 16, 2024	74.10	74.34	73.85	74.23	44,810	-0.13(-0.18%)
Jan 12, 2024	75.04	75.16	74.24	74.36	71,221	-0.65(-0.86%)
Jan 11, 2024	74.82	75.11	74.20	75.01	46,153	+0.12(+0.16%)
Jan 10, 2024	74.44	75.03	74.44	74.89	305,061	+0.51(+0.68%)
Jan 09, 2024	73.89	74.45	73.89	74.38	110,070	-0.10(-0.13%)
Jan 08, 2024	73.38	74.53	73.38	74.48	82,351	+1.14(+1.55%)
Jan 05, 2024	73.02	73.86	73.02	73.35	70,809	+0.14(+0.19%)
Jan 04, 2024	73.26	73.81	73.16	73.21	33,410	-0.30(-0.41%)
Jan 03, 2024	74.22	74.30	73.45	73.51	253,295	-1.27(-1.69%)
Jan 02, 2024	75.12	75.20	74.51	74.77	347,471	-0.79(-1.04%)
Dec 29, 2023	75.85	76.07	75.40	75.56	59,531	-0.48(-0.63%)
Dec 28, 2023	76.18	76.23	75.97	76.04	37,597	-0.12(-0.16%)
Dec 27, 2023	76.03	76.26	75.98	76.16	74,024	+0.20(+0.26%)
Dec 26, 2023	75.82	76.06	75.67	75.96	38,500	+0.29(+0.38%)
Dec 22, 2023	75.74	76.10	75.36	75.67	23,397	-0.36(-0.47%)
Dec 21, 2023	75.73	76.04	75.36	76.03	48,487	+0.99(+1.32%)
Dec 20, 2023	76.10	76.47	75.04	75.04	88,621	-1.38(-1.81%)
Dec 19, 2023	75.99	76.45	75.99	76.43	36,241	+0.72(+0.95%)
Dec 18, 2023	75.34	75.86	75.34	75.71	37,461	+0.42(+0.56%)
Dec 15, 2023	75.10	75.39	75.02	75.29	33,546	+0.12(+0.16%)
Dec 14, 2023	74.96	75.45	74.63	75.17	154,138	+0.72(+0.96%)
Dec 13, 2023	73.34	74.46	72.97	74.46	35,519	+1.20(+1.64%)
Dec 12, 2023	72.96	73.26	72.74	73.25	18,487	+0.20(+0.27%)
Dec 11, 2023	72.66	73.14	72.66	73.05	24,688	+0.44(+0.60%)
Dec 08, 2023	72.05	72.71	72.05	72.61	111,284	+0.29(+0.40%)
Dec 07, 2023	72.08	72.38	71.92	72.33	21,227	+0.54(+0.75%)
Dec 06, 2023	72.18	72.35	71.75	71.79	121,287	+0.13(+0.18%)
Dec 05, 2023	71.52	72.14	71.38	71.66	32,715	-0.20(-0.28%)
Dec 04, 2023	71.48	72.09	71.48	71.86	63,485	-0.11(-0.15%)
Dec 01, 2023	70.89	71.97	70.75	71.97	149,081	+1.04(+1.47%)
Nov 30, 2023	70.95	70.98	70.47	70.92	115,252	-0.03(-0.04%)
Nov 29, 2023	71.54	71.71	70.90	70.95	59,043	-0.11(-0.15%)
Nov 28, 2023	70.78	71.18	70.52	71.06	145,574	+0.15(+0.21%)
Nov 27, 2023	70.83	71.19	70.65	70.91	158,941	+0.05(+0.07%)
Nov 24, 2023	70.66	70.88	70.51	70.86	197,067	+0.21(+0.30%)
Nov 22, 2023	70.68	70.93	70.47	70.65	127,842	+0.37(+0.52%)
Nov 21, 2023	70.13	70.33	69.90	70.29	51,489	-0.22(-0.31%)
Nov 20, 2023	69.96	70.63	69.96	70.50	641,493	+0.46(+0.65%)
Nov 17, 2023	69.86	70.18	69.74	70.05	85,544	+0.38(+0.54%)
Nov 16, 2023	69.83	70.00	69.43	69.67	72,283	-0.78(-1.10%)
Nov 15, 2023	70.37	70.89	70.34	70.44	113,755	+0.47(+0.67%)
Nov 14, 2023	69.24	70.22	69.24	69.98	109,809	+2.05(+3.02%)
Nov 13, 2023	67.66	68.08	67.36	67.93	89,837	+0.12(+0.18%)
Nov 10, 2023	66.83	67.85	66.73	67.81	68,873	+0.84(+1.25%)
Nov 09, 2023	67.91	67.91	66.81	66.97	323,825	-0.72(-1.06%)
Nov 08, 2023	68.05	68.08	67.46	67.69	76,037	-0.24(-0.36%)
Nov 07, 2023	67.48	68.02	67.39	67.93	55,027	+0.67(+1.00%)
Nov 06, 2023	67.59	67.59	66.96	67.26	38,344	-0.11(-0.16%)
Nov 03, 2023	66.95	67.58	66.95	67.37	536,104	+1.04(+1.58%)
Nov 02, 2023	65.51	66.33	65.51	66.33	59,145	+1.57(+2.43%)
Nov 01, 2023	64.43	64.75	64.03	64.75	67,371	+0.44(+0.68%)
Oct 31, 2023	63.82	64.36	63.64	64.31	28,769	+0.45(+0.71%)
Oct 30, 2023	63.45	64.00	63.23	63.86	35,482	+0.96(+1.53%)
Oct 27, 2023	63.46	63.83	62.80	62.90	45,395	+0.11(+0.17%)
Oct 26, 2023	63.52	63.76	62.64	62.79	219,298	-0.80(-1.25%)
Oct 25, 2023	64.24	64.29	63.57	63.59	73,642	-1.18(-1.83%)
Oct 24, 2023	64.46	65.09	64.31	64.77	219,190	+0.60(+0.93%)
Oct 23, 2023	63.90	64.74	63.37	64.18	52,016	+0.09(+0.14%)
Oct 20, 2023	64.67	64.71	64.09	64.09	124,804	-0.80(-1.24%)
Oct 19, 2023	65.84	65.85	64.63	64.89	99,040	-0.73(-1.11%)
Oct 18, 2023	66.39	66.50	65.55	65.62	65,962	-1.36(-2.04%)
Oct 17, 2023	66.36	67.34	66.36	66.98	78,213	+0.22(+0.33%)
Oct 16, 2023	65.90	66.93	65.90	66.76	81,490	+1.08(+1.65%)
Oct 13, 2023	66.36	66.53	65.50	65.68	63,093	-0.64(-0.96%)
Oct 12, 2023	67.09	67.09	65.96	66.32	61,580	-0.73(-1.10%)
Oct 11, 2023	67.17	67.31	66.56	67.05	53,520	+0.13(+0.19%)
Oct 10, 2023	66.48	67.48	66.48	66.92	53,108	+0.68(+1.02%)
Oct 09, 2023	65.46	66.30	65.14	66.25	71,176	+0.16(+0.24%)
Oct 06, 2023	65.04	66.37	64.66	66.09	26,121	+0.45(+0.68%)
Oct 05, 2023	65.90	66.02	65.24	65.64	34,229	-0.45(-0.68%)
Oct 04, 2023	65.29	66.16	65.29	66.09	87,531	+0.94(+1.44%)
Oct 03, 2023	66.08	66.31	64.93	65.15	68,071	-1.44(-2.17%)
Oct 02, 2023	66.42	67.04	66.30	66.59	147,585	-0.03(-0.04%)
Sep 29, 2023	67.22	67.33	66.38	66.62	1,112,690	+0.20(+0.30%)
Sep 28, 2023	65.64	66.63	65.58	66.42	153,656	+0.60(+0.91%)
Sep 27, 2023	66.05	66.13	65.32	65.83	44,926	-0.04(-0.06%)
Sep 26, 2023	66.40	66.68	65.76	65.87	96,950	-1.00(-1.49%)
Sep 25, 2023	66.45	66.89	66.69	66.87	50,826	+0.20(+0.30%)
Sep 22, 2023	67.30	67.49	66.60	66.67	110,991	-0.42(-0.62%)
Sep 21, 2023	67.95	68.00	67.08	67.09	51,655	-1.59(-2.31%)
Sep 20, 2023	69.38	69.68	68.64	68.67	35,374	-0.51(-0.73%)
Sep 19, 2023	69.15	69.29	68.64	69.18	74,508	-0.29(-0.41%)
Sep 18, 2023	69.91	69.99	69.42	69.47	89,969	-0.57(-0.81%)
Sep 15, 2023	70.85	70.88	69.99	70.04	139,750	-1.01(-1.43%)
Sep 14, 2023	70.74	71.23	70.45	71.05	27,866	+0.57(+0.80%)
Sep 13, 2023	70.43	70.84	70.23	70.48	96,162	+0.03(+0.04%)
Sep 12, 2023	70.69	71.10	70.42	70.45	37,738	-0.48(-0.67%)
Sep 11, 2023	70.29	71.02	70.29	70.93	435,074	+1.17(+1.68%)
Sep 08, 2023	69.81	70.04	69.60	69.76	67,881	+0.06(+0.09%)
Sep 07, 2023	69.26	69.77	69.02	69.70	339,213	+0.07(+0.10%)
Sep 06, 2023	69.73	69.88	69.25	69.63	51,132	-0.41(-0.58%)
Sep 05, 2023	70.15	70.28	69.86	70.04	20,917	-0.23(-0.33%)
Sep 01, 2023	70.76	70.76	69.94	70.26	59,139	-0.22(-0.31%)
Aug 31, 2023	70.32	70.71	70.32	70.48	57,555	+0.11(+0.16%)
Aug 30, 2023	69.91	70.48	69.84	70.37	45,012	+0.42(+0.60%)
Aug 29, 2023	68.57	70.00	68.57	69.96	38,610	+1.35(+1.97%)
Aug 28, 2023	68.55	68.72	68.28	68.60	40,154	+0.37(+0.54%)
Aug 25, 2023	67.96	68.51	67.45	68.24	32,125	+0.53(+0.78%)
Aug 24, 2023	69.04	69.06	67.71	67.71	63,528	-1.40(-2.03%)
Aug 23, 2023	68.42	69.30	68.35	69.11	70,590	+0.61(+0.88%)
Aug 22, 2023	68.78	68.82	68.37	68.51	60,118	-0.09(-0.13%)
Aug 21, 2023	68.44	68.80	68.00	68.59	116,542	+0.27(+0.39%)
Aug 18, 2023	67.61	68.46	67.61	68.33	114,720	+0.05(+0.07%)
Aug 17, 2023	69.52	69.53	68.24	68.28	222,371	-1.10(-1.59%)
Aug 16, 2023	69.84	70.26	69.38	69.38	63,137	-0.64(-0.91%)
Aug 15, 2023	70.65	70.73	69.98	70.02	77,113	-0.84(-1.19%)
Aug 14, 2023	70.30	70.86	70.30	70.86	41,602	+0.18(+0.25%)
Aug 11, 2023	70.69	71.01	70.44	70.68	143,222	-0.37(-0.52%)
Aug 10, 2023	71.31	71.93	70.83	71.05	41,249	+0.23(+0.33%)
Aug 09, 2023	71.60	71.60	70.70	70.82	52,187	-0.73(-1.03%)
Aug 08, 2023	71.26	71.59	70.92	71.55	49,304	-0.41(-0.57%)
Aug 07, 2023	71.46	71.96	71.17	71.96	64,795	+0.74(+1.05%)
Aug 04, 2023	71.78	72.23	71.19	71.22	44,752	+0.53(+0.74%)
Aug 03, 2023	70.32	70.92	70.23	70.69	50,486	+0.03(+0.04%)
Aug 02, 2023	71.02	71.28	70.55	70.66	85,003	-1.19(-1.66%)

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