Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	55.99	56.58	54.97	55.97	91,403	-0.74(-1.30%)
Jun 29, 2022	56.82	57.04	56.32	56.71	52,113	-0.25(-0.43%)
Jun 28, 2022	59.09	59.81	56.91	56.95	64,928	-1.92(-3.27%)
Jun 27, 2022	59.67	59.68	58.69	58.88	83,547	-0.59(-1.00%)
Jun 24, 2022	57.82	59.49	57.77	59.47	68,605	+2.07(+3.61%)
Jun 23, 2022	56.81	57.50	56.29	57.40	143,863	+0.91(+1.61%)
Jun 22, 2022	55.89	57.35	55.89	56.49	71,574	-0.07(-0.12%)
Jun 21, 2022	56.26	57.13	56.26	56.56	222,362	+1.10(+1.99%)
Jun 17, 2022	54.79	55.86	54.69	55.45	288,326	+0.63(+1.15%)
Jun 16, 2022	55.90	55.90	54.33	54.82	107,412	-2.51(-4.37%)
Jun 15, 2022	56.43	57.98	56.21	57.33	460,441	+1.41(+2.52%)
Jun 14, 2022	56.30	56.53	55.50	55.92	82,690	-0.16(-0.28%)
Jun 13, 2022	56.88	57.27	55.74	56.07	132,499	-2.68(-4.57%)
Jun 10, 2022	59.88	60.06	58.68	58.76	83,430	-2.22(-3.64%)
Jun 09, 2022	61.99	62.55	60.98	60.98	69,491	-1.26(-2.02%)
Jun 08, 2022	62.34	62.97	62.12	62.24	49,824	-0.41(-0.66%)
Jun 07, 2022	61.51	62.75	61.26	62.65	42,617	+0.05(+0.08%)
Jun 06, 2022	63.04	63.37	62.39	62.60	42,187	+0.34(+0.55%)
Jun 03, 2022	62.67	62.93	62.03	62.26	270,408	-1.42(-2.23%)
Jun 02, 2022	61.81	63.73	61.81	63.67	138,425	+1.83(+2.96%)
Jun 01, 2022	62.96	63.34	61.51	61.84	119,952	-0.80(-1.27%)
May 31, 2022	62.41	63.13	61.63	62.64	190,927	+0.17(+0.27%)
May 27, 2022	61.23	62.47	61.23	62.47	92,691	+1.78(+2.94%)
May 26, 2022	58.86	61.03	58.86	60.69	140,486	+2.56(+4.41%)
May 25, 2022	56.37	58.55	56.37	58.13	89,524	+1.44(+2.54%)
May 24, 2022	57.20	57.22	56.07	56.69	755,202	-1.50(-2.57%)
May 23, 2022	57.89	58.28	56.81	58.19	137,479	+0.57(+0.99%)
May 20, 2022	58.92	58.92	56.17	57.62	209,215	-0.65(-1.12%)
May 19, 2022	57.95	59.14	57.64	58.27	206,758	+0.05(+0.08%)
May 18, 2022	60.48	60.48	57.88	58.22	2,515,432	-3.86(-6.22%)
May 17, 2022	61.90	62.11	60.85	62.08	83,428	+1.18(+1.94%)
May 16, 2022	61.74	61.78	60.77	60.90	95,340	-1.01(-1.64%)
May 13, 2022	60.78	62.09	60.61	61.91	102,397	+2.20(+3.68%)
May 12, 2022	58.45	60.83	58.24	59.72	235,562	+0.48(+0.81%)
May 11, 2022	60.69	61.67	59.11	59.23	173,576	-1.77(-2.91%)
May 10, 2022	62.33	62.50	60.12	61.01	747,203	-0.17(-0.27%)
May 09, 2022	62.13	62.95	60.86	61.17	2,447,666	-2.24(-3.53%)
May 06, 2022	64.09	64.50	62.54	63.41	81,159	-1.19(-1.84%)
May 05, 2022	66.95	67.05	63.97	64.60	135,735	-3.26(-4.80%)
May 04, 2022	66.21	67.95	65.12	67.86	169,058	+1.66(+2.51%)
May 03, 2022	66.26	66.55	65.74	66.20	82,113	-0.26(-0.39%)
May 02, 2022	65.47	66.48	64.81	66.45	114,204	+0.80(+1.22%)
Apr 29, 2022	67.61	68.11	65.55	65.65	85,220	-2.96(-4.32%)
Apr 28, 2022	67.95	69.17	66.77	68.62	102,147	+1.44(+2.14%)
Apr 27, 2022	67.53	68.44	66.90	67.18	104,913	-0.21(-0.31%)
Apr 26, 2022	69.60	69.60	67.39	67.39	80,410	-2.85(-4.05%)
Apr 25, 2022	69.00	70.23	68.73	70.23	78,088	+0.60(+0.86%)
Apr 22, 2022	71.11	71.35	69.58	69.63	131,539	-1.78(-2.50%)
Apr 21, 2022	73.64	73.91	71.19	71.42	64,188	-1.03(-1.43%)
Apr 20, 2022	73.35	73.48	72.35	72.45	75,452	-1.35(-1.83%)
Apr 19, 2022	71.67	73.92	71.67	73.80	76,711	+2.04(+2.84%)
Apr 18, 2022	71.73	72.25	71.24	71.76	59,187	-0.30(-0.41%)
Apr 14, 2022	72.84	73.03	72.02	72.06	71,890	-0.73(-1.00%)
Apr 13, 2022	71.20	72.91	71.20	72.79	76,950	+1.62(+2.27%)
Apr 12, 2022	71.90	72.64	70.99	71.17	65,282	-0.04(-0.06%)
Apr 11, 2022	71.25	72.32	71.15	71.21	64,962	-0.91(-1.26%)
Apr 08, 2022	72.20	72.88	71.85	72.12	37,572	-0.38(-0.53%)
Apr 07, 2022	72.44	72.85	71.25	72.50	66,750	+0.21(+0.29%)
Apr 06, 2022	72.76	72.76	71.64	72.29	104,439	-1.48(-2.00%)
Apr 05, 2022	74.97	75.14	73.56	73.77	52,951	-1.40(-1.86%)
Apr 04, 2022	73.95	75.21	73.81	75.17	88,142	+1.17(+1.58%)

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.

Middle Point, OH (45863)

Today

Tonight

US Consumer Services Ishares ETF (NY: IYC )

Historical Prices

Sections

Services