Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	14.79	14.82	14.74	14.82	526,765	+0.01(+0.09%)
Sep 27, 2007	14.79	14.82	14.77	14.80	51,168	+0.05(+0.31%)
Sep 26, 2007	14.71	14.79	14.70	14.76	236,655	+0.10(+0.67%)
Sep 25, 2007	14.57	14.66	14.53	14.66	1,347,294	-0.12(-0.84%)
Sep 24, 2007	14.86	14.90	14.76	14.78	543,669	-0.09(-0.57%)
Sep 21, 2007	14.95	14.95	14.87	14.87	79,951	+0.00(+0.01%)
Sep 20, 2007	15.00	15.00	14.83	14.87	315,693	-0.17(-1.15%)
Sep 19, 2007	15.11	15.15	15.01	15.04	556,004	+0.04(+0.23%)
Sep 18, 2007	14.68	15.03	14.64	15.00	389,248	+0.44(+3.04%)
Sep 17, 2007	14.61	14.61	14.53	14.56	166,755	-0.10(-0.69%)
Sep 14, 2007	14.51	14.68	14.51	14.66	221,122	+0.02(+0.16%)
Sep 13, 2007	14.58	14.72	14.53	14.64	256,758	+0.17(+1.15%)
Sep 12, 2007	14.48	14.56	14.47	14.47	213,355	-0.04(-0.30%)
Sep 11, 2007	14.41	14.52	14.39	14.52	230,259	+0.21(+1.45%)
Sep 10, 2007	14.41	14.41	14.23	14.31	513,059	-0.07(-0.49%)
Sep 07, 2007	14.44	14.46	14.35	14.38	498,439	-0.27(-1.87%)
Sep 06, 2007	14.69	14.71	14.59	14.65	390,619	+0.03(+0.21%)
Sep 05, 2007	14.73	14.73	14.57	14.62	503,921	-0.18(-1.21%)
Sep 04, 2007	14.73	14.84	14.73	14.80	148,024	+0.05(+0.36%)
Aug 31, 2007	14.70	14.80	14.64	14.75	949,821	+0.18(+1.26%)
Aug 30, 2007	14.52	14.63	14.50	14.56	264,524	-0.07(-0.49%)
Aug 29, 2007	14.39	14.67	14.34	14.64	841,544	+0.32(+2.25%)
Aug 28, 2007	14.54	14.56	14.28	14.31	220,208	-0.29(-1.99%)
Aug 27, 2007	14.70	14.71	14.60	14.61	237,112	-0.09(-0.58%)
Aug 24, 2007	14.50	14.70	14.50	14.69	1,413,539	+0.19(+1.28%)
Aug 23, 2007	14.60	14.61	14.28	14.51	452,753	-0.06(-0.42%)
Aug 22, 2007	14.50	14.57	14.45	14.57	269,550	+0.22(+1.56%)
Aug 21, 2007	14.24	14.36	14.24	14.34	133,861	+0.14(+0.96%)
Aug 20, 2007	14.26	14.31	14.14	14.21	387,878	+0.01(+0.09%)
Aug 17, 2007	14.32	14.45	14.06	14.19	783,066	+0.16(+1.11%)
Aug 16, 2007	13.86	14.04	13.71	14.04	2,200,717	+0.04(+0.28%)
Aug 15, 2007	14.21	14.29	13.97	14.00	1,166,375	-0.18(-1.30%)
Aug 14, 2007	14.49	14.49	14.18	14.18	1,289,272	-0.36(-2.48%)
Aug 13, 2007	14.73	14.73	14.54	14.54	72,641	+0.09(+0.64%)
Aug 10, 2007	14.41	14.60	14.27	14.45	579,304	-0.11(-0.74%)
Aug 09, 2007	14.69	14.83	14.54	14.56	1,672,125	-0.37(-2.49%)
Aug 08, 2007	14.84	14.98	14.77	14.93	699,460	+0.18(+1.22%)
Aug 07, 2007	14.57	14.83	14.57	14.75	462,804	+0.12(+0.84%)
Aug 06, 2007	14.54	14.64	14.35	14.63	2,519,609	+0.14(+0.98%)
Aug 03, 2007	14.58	14.76	14.48	14.49	84,519	-0.27(-1.84%)
Aug 02, 2007	14.69	14.78	14.63	14.76	149,851	+0.13(+0.91%)
Aug 01, 2007	14.61	14.66	14.42	14.63	798,142	+0.05(+0.32%)
Jul 31, 2007	14.88	14.90	14.58	14.58	333,054	-0.17(-1.16%)
Jul 30, 2007	14.63	14.79	14.58	14.75	1,097,389	+0.14(+0.97%)
Jul 27, 2007	14.79	14.86	14.61	14.61	349,501	-0.22(-1.49%)
Jul 26, 2007	15.02	15.06	14.67	14.83	959,872	-0.41(-2.71%)
Jul 25, 2007	15.33	15.36	15.17	15.24	284,626	-0.04(-0.27%)
Jul 24, 2007	15.45	15.47	15.22	15.28	317,064	-0.23(-1.48%)
Jul 23, 2007	15.59	15.59	15.50	15.51	66,245	+0.02(+0.15%)
Jul 20, 2007	15.60	15.62	15.45	15.49	263,610	-0.16(-1.01%)
Jul 19, 2007	15.66	15.68	15.63	15.65	74,925	+0.02(+0.15%)
Jul 18, 2007	15.61	15.66	15.53	15.62	418,488	-0.01(-0.04%)
Jul 17, 2007	15.63	15.65	15.61	15.63	376,456	-0.01(-0.08%)
Jul 16, 2007	15.67	15.68	15.63	15.64	253,103	-0.03(-0.21%)
Jul 13, 2007	15.62	15.70	15.58	15.68	111,018	+0.06(+0.36%)
Jul 12, 2007	15.56	15.63	15.50	15.62	328,942	+0.20(+1.32%)
Jul 11, 2007	15.38	15.43	15.32	15.42	69,443	+0.04(+0.28%)
Jul 10, 2007	15.56	15.56	15.36	15.37	869,870	-0.28(-1.78%)
Jul 09, 2007	15.69	15.69	15.61	15.65	74,468	-0.04(-0.24%)
Jul 06, 2007	15.55	15.71	15.54	15.69	178,177	+0.12(+0.76%)
Jul 05, 2007	15.51	15.58	15.51	15.57	463,717	+0.08(+0.51%)
Jul 03, 2007	15.48	15.49	15.44	15.49	66,245	+0.02(+0.13%)

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