Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	58.04	58.92	57.44	57.51	50,413	-0.97(-1.66%)
Sep 29, 2022	59.45	59.45	58.01	58.48	42,352	-1.86(-3.08%)
Sep 28, 2022	58.81	60.53	58.80	60.33	72,260	+1.74(+2.97%)
Sep 27, 2022	59.27	59.83	58.12	58.59	48,049	+0.07(+0.12%)
Sep 26, 2022	58.48	59.39	58.44	58.52	70,500	-0.21(-0.36%)
Sep 23, 2022	59.20	59.41	58.01	58.73	113,276	-1.28(-2.14%)
Sep 22, 2022	61.12	61.15	59.91	60.02	74,536	-1.44(-2.34%)
Sep 21, 2022	62.96	63.44	61.44	61.46	46,261	-1.31(-2.09%)
Sep 20, 2022	63.17	63.42	62.36	62.77	67,909	-1.10(-1.73%)
Sep 19, 2022	62.58	63.88	62.58	63.87	32,272	+0.78(+1.23%)
Sep 16, 2022	62.86	63.26	62.54	63.09	57,463	-0.77(-1.20%)
Sep 15, 2022	63.86	64.84	63.68	63.86	59,247	-0.23(-0.35%)
Sep 14, 2022	63.65	64.20	63.43	64.09	51,229	+0.55(+0.87%)
Sep 13, 2022	64.61	64.95	63.33	63.54	79,804	-3.09(-4.63%)
Sep 12, 2022	66.07	66.85	66.07	66.63	62,953	+0.79(+1.20%)
Sep 09, 2022	64.90	65.93	64.90	65.84	23,036	+1.25(+1.94%)
Sep 08, 2022	63.44	64.63	63.39	64.58	22,412	+0.43(+0.68%)
Sep 07, 2022	62.27	64.18	62.27	64.15	27,224	+1.86(+2.99%)
Sep 06, 2022	62.78	62.78	61.51	62.29	98,717	-0.35(-0.55%)
Sep 02, 2022	63.78	63.97	62.32	62.63	22,586	-0.50(-0.80%)
Sep 01, 2022	62.21	63.16	61.82	63.13	51,246	+0.37(+0.60%)
Aug 31, 2022	63.55	63.78	62.74	62.76	65,692	-0.43(-0.69%)
Aug 30, 2022	64.25	64.45	62.70	63.19	45,973	-0.62(-0.97%)
Aug 29, 2022	63.42	64.26	63.38	63.81	33,259	-0.30(-0.46%)
Aug 26, 2022	66.66	66.77	64.09	64.11	53,090	-2.36(-3.55%)
Aug 25, 2022	66.01	66.49	65.86	66.47	49,000	+0.82(+1.25%)
Aug 24, 2022	65.07	66.08	64.99	65.65	25,104	+0.42(+0.65%)
Aug 23, 2022	65.48	65.76	65.15	65.22	46,524	+0.03(+0.05%)
Aug 22, 2022	66.01	66.02	65.10	65.19	57,613	-1.90(-2.84%)
Aug 19, 2022	67.95	67.95	66.98	67.10	20,275	-1.41(-2.06%)
Aug 18, 2022	68.54	68.61	68.20	68.51	35,005	-0.05(-0.07%)
Aug 17, 2022	68.68	69.12	68.17	68.56	42,691	-0.88(-1.26%)
Aug 16, 2022	68.60	70.08	68.57	69.44	62,357	+0.91(+1.33%)
Aug 15, 2022	67.82	68.68	67.82	68.52	34,299	+0.40(+0.59%)
Aug 12, 2022	67.35	68.12	67.06	68.12	25,828	+1.29(+1.93%)
Aug 11, 2022	67.59	68.08	66.70	66.83	42,323	+0.00(+0.00%)
Aug 10, 2022	66.57	66.98	66.38	66.83	75,471	+1.89(+2.92%)
Aug 09, 2022	65.76	65.76	64.61	64.94	77,104	-1.04(-1.57%)
Aug 08, 2022	65.94	67.08	65.79	65.97	27,919	+0.49(+0.75%)
Aug 05, 2022	65.17	65.82	65.05	65.48	18,646	-0.65(-0.98%)
Aug 04, 2022	66.03	66.32	65.84	66.13	45,477	+0.01(+0.01%)
Aug 03, 2022	65.21	66.35	65.18	66.12	39,772	+1.41(+2.18%)
Aug 02, 2022	64.66	65.64	64.46	64.71	74,478	-0.27(-0.41%)
Aug 01, 2022	64.36	65.57	64.23	64.98	69,320	+0.36(+0.56%)
Jul 29, 2022	63.90	64.76	63.43	64.61	94,536	+1.58(+2.50%)
Jul 28, 2022	62.10	63.03	61.45	63.03	100,363	+1.09(+1.77%)
Jul 27, 2022	60.51	62.20	60.48	61.94	92,003	+2.04(+3.41%)
Jul 26, 2022	60.48	60.51	59.78	59.90	56,328	-1.91(-3.10%)
Jul 25, 2022	62.33	62.33	61.47	61.81	48,273	-0.38(-0.62%)
Jul 22, 2022	62.85	63.47	61.89	62.20	32,542	-0.53(-0.85%)
Jul 21, 2022	61.96	62.77	61.43	62.73	68,876	+0.89(+1.44%)
Jul 20, 2022	60.84	61.91	60.79	61.84	63,155	+1.14(+1.89%)
Jul 19, 2022	59.80	60.76	59.50	60.70	53,239	+1.76(+2.98%)
Jul 18, 2022	59.35	60.17	58.79	58.94	34,736	+0.19(+0.32%)
Jul 15, 2022	58.24	58.87	58.13	58.75	132,850	+1.17(+2.04%)
Jul 14, 2022	57.01	57.67	56.66	57.58	344,665	-0.17(-0.29%)
Jul 13, 2022	56.35	58.12	56.23	57.75	52,092	+0.29(+0.50%)
Jul 12, 2022	57.56	58.45	57.16	57.46	44,491	-0.21(-0.36%)
Jul 11, 2022	58.70	58.70	57.58	57.67	47,114	-1.37(-2.32%)
Jul 08, 2022	58.70	59.47	58.53	59.04	71,747	-0.13(-0.22%)
Jul 07, 2022	58.18	59.23	58.18	59.17	56,001	+1.34(+2.32%)
Jul 06, 2022	58.02	58.25	57.33	57.83	101,763	-0.31(-0.53%)
Jul 05, 2022	56.11	58.15	55.83	58.13	45,363	+1.21(+2.13%)

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