Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	15.28	15.35	15.11	15.19	73,336	+0.05(+0.31%)
Aug 30, 2011	14.99	15.22	14.93	15.15	91,420	+0.10(+0.68%)
Aug 29, 2011	14.83	15.05	14.82	15.04	384,101	+0.41(+2.83%)
Aug 26, 2011	14.26	14.68	14.10	14.63	98,132	+0.30(+2.08%)
Aug 25, 2011	14.73	14.73	14.30	14.33	67,929	-0.27(-1.87%)
Aug 24, 2011	14.39	14.61	14.38	14.61	57,735	+0.20(+1.42%)
Aug 23, 2011	13.99	14.40	13.96	14.40	114,201	+0.46(+3.30%)
Aug 22, 2011	14.21	14.21	13.91	13.94	62,179	+0.03(+0.22%)
Aug 19, 2011	13.89	14.30	13.89	13.91	139,443	-0.18(-1.26%)
Aug 18, 2011	14.32	14.32	13.98	14.09	119,672	-0.63(-4.26%)
Aug 17, 2011	14.86	14.88	14.57	14.72	41,868	-0.03(-0.18%)
Aug 16, 2011	14.64	14.82	14.60	14.74	88,087	+0.00(+0.00%)
Aug 15, 2011	14.63	14.74	14.52	14.74	186,530	+0.21(+1.45%)
Aug 12, 2011	14.51	14.61	14.37	14.53	102,698	+0.14(+0.99%)
Aug 11, 2011	13.91	14.58	13.89	14.39	299,540	+0.60(+4.37%)
Aug 10, 2011	14.10	14.22	13.79	13.79	173,930	-0.63(-4.38%)
Aug 09, 2011	14.26	14.42	13.57	14.42	290,966	+0.66(+4.80%)
Aug 08, 2011	14.26	14.47	13.76	13.76	263,547	-0.94(-6.40%)
Aug 05, 2011	14.93	14.96	14.28	14.70	552,214	-0.03(-0.20%)
Aug 04, 2011	15.19	15.23	14.73	14.73	479,215	-0.71(-4.58%)
Aug 03, 2011	15.34	15.44	15.05	15.43	915,644	+0.12(+0.75%)
Aug 02, 2011	15.73	15.79	15.32	15.32	141,252	-0.52(-3.26%)
Aug 01, 2011	16.08	16.08	15.67	15.83	353,789	-0.11(-0.67%)
Jul 29, 2011	15.86	16.06	15.78	15.94	126,042	-0.06(-0.39%)
Jul 28, 2011	16.09	16.20	15.98	16.00	51,045	-0.10(-0.63%)
Jul 27, 2011	16.35	16.35	16.08	16.10	106,117	-0.27(-1.63%)
Jul 26, 2011	16.36	16.42	16.31	16.37	91,133	-0.01(-0.04%)
Jul 25, 2011	16.34	16.45	16.34	16.38	147,149	-0.12(-0.70%)
Jul 22, 2011	16.49	16.52	16.48	16.49	143,249	+0.06(+0.35%)
Jul 21, 2011	16.39	16.53	16.39	16.44	135,970	+0.14(+0.86%)
Jul 20, 2011	16.41	16.42	16.26	16.30	78,311	-0.08(-0.50%)
Jul 19, 2011	16.17	16.39	16.17	16.38	194,979	+0.31(+1.95%)
Jul 18, 2011	16.20	16.20	15.98	16.06	55,940	-0.19(-1.16%)
Jul 15, 2011	16.29	16.30	16.15	16.25	94,628	+0.01(+0.07%)
Jul 14, 2011	16.41	16.48	16.21	16.24	245,210	-0.14(-0.87%)
Jul 13, 2011	16.36	16.53	16.36	16.39	102,757	+0.09(+0.53%)
Jul 12, 2011	16.39	16.46	16.30	16.30	44,500	-0.04(-0.27%)
Jul 11, 2011	16.49	16.54	16.32	16.34	121,404	-0.32(-1.91%)
Jul 08, 2011	16.58	16.66	16.53	16.66	208,245	-0.10(-0.58%)
Jul 07, 2011	16.66	16.81	16.66	16.76	238,755	+0.24(+1.44%)
Jul 06, 2011	16.52	16.53	16.46	16.52	117,247	-0.01(-0.04%)
Jul 05, 2011	16.52	16.58	16.43	16.53	286,314	+0.03(+0.20%)
Jul 01, 2011	16.25	16.52	16.22	16.49	149,264	+0.28(+1.71%)
Jun 30, 2011	16.12	16.23	16.12	16.22	189,949	+0.13(+0.82%)
Jun 29, 2011	16.04	16.11	15.99	16.08	1,105,198	+0.10(+0.63%)
Jun 28, 2011	15.82	15.99	15.80	15.98	109,914	+0.23(+1.47%)
Jun 27, 2011	15.61	15.81	15.56	15.75	1,543,062	+0.16(+1.06%)
Jun 24, 2011	15.78	15.80	15.57	15.59	31,719	-0.18(-1.15%)
Jun 23, 2011	15.57	15.78	15.54	15.77	180,596	+0.04(+0.24%)
Jun 22, 2011	15.82	15.86	15.73	15.73	40,405	-0.13(-0.84%)
Jun 21, 2011	15.66	15.87	15.62	15.87	166,571	+0.27(+1.75%)
Jun 20, 2011	15.57	15.61	15.56	15.59	188,550	+0.13(+0.82%)
Jun 17, 2011	15.57	15.58	15.44	15.47	53,559	+0.08(+0.53%)
Jun 16, 2011	15.36	15.46	15.28	15.39	68,336	+0.01(+0.06%)
Jun 15, 2011	15.48	15.56	15.36	15.38	267,178	-0.20(-1.31%)
Jun 14, 2011	15.49	15.64	15.49	15.58	203,075	+0.21(+1.34%)
Jun 13, 2011	15.42	15.49	15.32	15.37	348,890	-0.01(-0.07%)
Jun 10, 2011	15.61	15.61	15.38	15.39	60,878	-0.27(-1.73%)
Jun 09, 2011	15.56	15.71	15.56	15.66	59,579	+0.10(+0.67%)
Jun 08, 2011	15.60	15.65	15.52	15.55	82,744	-0.09(-0.57%)
Jun 07, 2011	15.67	15.78	15.64	15.64	165,904	+0.03(+0.21%)
Jun 06, 2011	15.78	15.79	15.61	15.61	73,743	-0.18(-1.17%)

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