Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	24.68	24.88	24.68	24.72	38,992	+0.13(+0.52%)
Jul 30, 2013	24.72	24.72	24.56	24.59	45,098	-0.03(-0.13%)
Jul 29, 2013	24.75	24.75	24.59	24.62	39,795	-0.16(-0.64%)
Jul 26, 2013	24.53	24.78	24.53	24.78	59,832	+0.13(+0.53%)
Jul 25, 2013	24.65	24.65	24.49	24.65	44,374	+0.06(+0.26%)
Jul 24, 2013	24.81	24.81	24.54	24.59	65,039	-0.11(-0.43%)
Jul 23, 2013	24.79	24.80	24.68	24.70	60,533	-0.05(-0.19%)
Jul 22, 2013	24.78	24.76	24.68	24.75	108,629	-0.01(-0.04%)
Jul 19, 2013	24.82	24.83	24.71	24.75	42,762	-0.03(-0.12%)
Jul 18, 2013	24.75	24.85	24.73	24.78	58,829	+0.08(+0.34%)
Jul 17, 2013	24.76	24.76	24.67	24.70	97,690	+0.05(+0.20%)
Jul 16, 2013	24.75	24.76	24.59	24.65	88,802	-0.08(-0.32%)
Jul 15, 2013	24.94	24.94	24.72	24.73	180,738	-0.05(-0.18%)
Jul 12, 2013	24.85	24.85	24.62	24.77	139,747	+0.12(+0.50%)
Jul 11, 2013	24.58	24.66	24.51	24.65	161,209	+0.34(+1.42%)
Jul 10, 2013	24.29	24.35	24.17	24.31	162,344	+0.02(+0.09%)
Jul 09, 2013	24.30	24.33	24.16	24.28	329,259	+0.12(+0.50%)
Jul 08, 2013	24.07	24.17	24.06	24.16	147,443	+0.25(+1.05%)
Jul 05, 2013	23.84	23.91	23.67	23.91	95,849	+0.23(+0.97%)
Jul 03, 2013	23.54	23.72	23.45	23.68	148,622	+0.08(+0.33%)
Jul 02, 2013	23.55	23.74	23.50	23.60	160,994	+0.05(+0.19%)
Jul 01, 2013	23.51	23.69	23.51	23.56	385,814	+0.16(+0.68%)
Jun 28, 2013	23.33	23.50	23.33	23.40	71,797	+0.03(+0.15%)
Jun 27, 2013	23.25	23.43	23.25	23.36	91,353	+0.18(+0.80%)
Jun 26, 2013	23.17	23.23	23.09	23.18	221,296	+0.25(+1.07%)
Jun 25, 2013	22.91	22.99	22.81	22.93	116,542	+0.17(+0.73%)
Jun 24, 2013	22.92	22.92	22.55	22.77	283,132	-0.17(-0.73%)
Jun 21, 2013	23.04	23.07	22.73	22.93	214,821	+0.08(+0.33%)
Jun 20, 2013	23.27	23.27	22.83	22.86	294,733	-0.61(-2.62%)
Jun 19, 2013	23.76	23.79	23.47	23.47	56,297	-0.26(-1.09%)
Jun 18, 2013	23.57	23.78	23.57	23.73	175,192	+0.23(+0.96%)
Jun 17, 2013	23.56	23.62	23.39	23.51	186,367	+0.12(+0.50%)
Jun 14, 2013	23.42	23.49	23.34	23.39	56,591	-0.03(-0.15%)
Jun 13, 2013	23.08	23.46	23.08	23.43	91,271	+0.34(+1.49%)
Jun 12, 2013	23.45	23.46	23.05	23.08	76,601	-0.25(-1.08%)
Jun 11, 2013	23.33	23.49	23.26	23.33	190,952	-0.17(-0.73%)
Jun 10, 2013	23.63	23.65	23.49	23.50	488,483	-0.05(-0.20%)
Jun 07, 2013	23.30	23.57	23.30	23.55	241,747	+0.41(+1.76%)
Jun 06, 2013	22.96	23.14	22.83	23.14	217,961	+0.17(+0.75%)
Jun 05, 2013	23.25	23.28	22.94	22.97	94,169	-0.34(-1.47%)
Jun 04, 2013	23.36	23.50	23.19	23.31	51,032	-0.05(-0.21%)
Jun 03, 2013	23.29	23.37	23.12	23.36	519,242	+0.07(+0.28%)
May 31, 2013	23.50	23.62	23.30	23.30	121,275	-0.25(-1.08%)
May 30, 2013	23.75	23.75	23.55	23.55	95,377	-0.05(-0.23%)
May 29, 2013	23.73	23.73	23.51	23.61	50,022	-0.27(-1.14%)
May 28, 2013	23.90	24.03	23.78	23.88	58,918	+0.21(+0.88%)
May 24, 2013	23.54	23.67	23.48	23.67	27,900	+0.00(+0.00%)
May 23, 2013	23.52	23.68	23.46	23.67	57,430	-0.03(-0.12%)
May 22, 2013	23.91	24.08	23.62	23.70	323,490	-0.21(-0.90%)
May 21, 2013	23.88	23.97	23.83	23.91	109,507	+0.10(+0.41%)
May 20, 2013	23.89	23.91	23.78	23.81	68,640	-0.09(-0.39%)
May 17, 2013	23.82	23.91	23.80	23.91	40,981	+0.15(+0.64%)
May 16, 2013	23.98	23.98	23.71	23.75	38,412	-0.27(-1.12%)
May 15, 2013	23.87	24.04	23.87	24.02	63,243	+0.38(+1.63%)
May 13, 2013	23.62	23.65	23.54	23.64	57,697	+0.00(+0.00%)
May 10, 2013	23.48	23.64	23.48	23.64	55,950	+0.21(+0.87%)
May 09, 2013	23.48	23.53	23.41	23.43	74,954	-0.00(-0.01%)
May 08, 2013	23.38	23.45	23.36	23.43	304,991	+0.05(+0.23%)
May 07, 2013	23.28	23.39	23.21	23.38	69,057	+0.18(+0.76%)
May 06, 2013	23.20	23.25	23.15	23.20	89,989	+0.02(+0.08%)
May 03, 2013	23.12	23.23	23.12	23.19	100,527	+0.25(+1.07%)
May 02, 2013	22.74	22.96	22.74	22.94	353,981	+0.24(+1.04%)

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