US Consumer Services Ishares ETF (NY: IYC )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	75.52	75.55	75.12	75.21	38,430	-0.06(-0.08%)
May 27, 2021	75.38	75.41	75.10	75.27	51,986	+0.19(+0.25%)
May 26, 2021	74.85	75.27	74.85	75.09	55,755	+0.44(+0.59%)
May 25, 2021	74.87	75.01	74.44	74.65	52,603	+0.21(+0.28%)
May 24, 2021	74.31	74.68	74.20	74.44	45,848	+0.53(+0.72%)
May 21, 2021	74.50	74.54	73.90	73.91	90,708	-0.18(-0.24%)
May 20, 2021	73.52	74.28	73.52	74.09	105,265	+0.68(+0.92%)
May 19, 2021	72.95	73.48	72.72	73.41	80,756	-0.51(-0.69%)
May 18, 2021	74.56	74.62	73.88	73.92	51,446	-0.25(-0.33%)
May 17, 2021	74.64	74.64	73.67	74.16	69,432	-0.53(-0.71%)
May 14, 2021	74.04	74.86	73.80	74.69	53,726	+1.13(+1.53%)
May 13, 2021	73.17	74.04	72.93	73.57	88,208	+0.80(+1.11%)
May 12, 2021	74.23	74.41	72.69	72.76	61,242	-2.11(-2.82%)
May 11, 2021	74.65	75.00	74.00	74.87	288,236	-0.76(-1.00%)
May 10, 2021	76.33	76.63	75.61	75.63	129,390	-0.53(-0.70%)
May 07, 2021	75.76	76.37	75.53	76.16	176,904	+0.76(+1.00%)
May 06, 2021	75.46	75.46	74.82	75.40	110,118	+0.00(+0.00%)
May 05, 2021	75.84	76.27	75.31	75.40	61,304	-0.49(-0.65%)
May 04, 2021	76.32	76.32	75.24	75.89	111,066	-0.74(-0.96%)
May 03, 2021	76.82	77.25	76.58	76.63	100,892	+0.13(+0.17%)
Apr 30, 2021	76.40	76.67	76.34	76.50	53,122	-0.19(-0.24%)
Apr 29, 2021	76.75	76.98	76.11	76.69	77,776	+0.59(+0.77%)
Apr 28, 2021	76.19	76.37	76.01	76.10	50,334	-0.22(-0.28%)
Apr 27, 2021	76.14	76.54	76.14	76.31	105,455	+0.26(+0.35%)
Apr 26, 2021	76.28	76.28	75.76	76.05	47,431	-0.04(-0.05%)
Apr 23, 2021	75.70	76.36	75.54	76.09	52,612	+0.55(+0.73%)
Apr 22, 2021	76.04	76.18	75.21	75.54	76,893	-0.37(-0.49%)
Apr 21, 2021	75.08	75.99	75.03	75.91	108,009	+0.37(+0.49%)
Apr 20, 2021	76.26	76.28	75.14	75.54	67,160	-0.91(-1.19%)
Apr 19, 2021	76.90	76.98	76.20	76.45	57,383	-0.45(-0.59%)
Apr 16, 2021	76.94	77.00	76.65	76.90	48,228	+0.41(+0.54%)
Apr 15, 2021	76.45	76.56	76.29	76.49	51,052	+0.55(+0.72%)
Apr 14, 2021	76.21	76.67	75.89	75.94	67,021	-0.30(-0.40%)
Apr 13, 2021	76.23	76.33	75.86	76.24	53,730	+0.12(+0.15%)
Apr 12, 2021	76.21	76.29	75.81	76.13	95,410	-0.05(-0.06%)
Apr 09, 2021	75.67	76.24	75.50	76.18	68,722	+0.40(+0.53%)
Apr 08, 2021	75.80	75.82	75.39	75.77	57,252	+0.27(+0.36%)
Apr 07, 2021	75.82	75.84	75.39	75.50	67,462	-0.24(-0.31%)
Apr 06, 2021	75.25	76.01	75.25	75.73	148,104	+0.57(+0.76%)
Apr 05, 2021	74.76	75.31	74.76	75.16	184,151	+0.90(+1.22%)
Apr 01, 2021	73.73	74.32	73.72	74.26	235,635	+0.87(+1.19%)
Mar 31, 2021	73.65	73.91	73.39	73.39	103,456	+0.00(+0.00%)
Mar 30, 2021	73.08	73.57	72.94	73.39	48,654	+0.29(+0.40%)
Mar 29, 2021	73.30	73.57	72.58	73.10	137,307	-0.28(-0.39%)
Mar 26, 2021	73.37	73.44	72.21	73.38	50,675	+0.39(+0.54%)
Mar 25, 2021	71.94	73.21	71.77	72.99	245,198	+0.67(+0.93%)
Mar 24, 2021	73.80	73.80	72.32	72.32	94,666	-1.13(-1.53%)
Mar 23, 2021	74.13	74.26	73.29	73.44	59,930	-0.84(-1.13%)
Mar 22, 2021	73.98	74.52	73.95	74.28	81,570	+0.34(+0.46%)
Mar 19, 2021	73.43	74.22	72.97	73.94	80,133	+0.61(+0.83%)
Mar 18, 2021	74.15	74.38	73.29	73.33	200,713	-1.26(-1.69%)
Mar 17, 2021	74.24	74.79	73.69	74.60	77,845	+0.24(+0.33%)
Mar 16, 2021	74.82	74.82	74.05	74.35	112,903	-0.31(-0.42%)
Mar 15, 2021	74.26	74.69	73.91	74.67	134,516	+0.75(+1.02%)
Mar 12, 2021	72.95	73.92	72.87	73.91	187,318	+0.66(+0.90%)
Mar 11, 2021	73.16	73.59	72.93	73.26	96,660	+0.72(+1.00%)
Mar 10, 2021	72.40	72.94	72.13	72.53	469,692	+0.82(+1.15%)
Mar 09, 2021	72.06	72.27	71.57	71.71	1,062,621	+0.53(+0.74%)
Mar 08, 2021	70.75	71.94	70.66	71.18	74,985	+0.72(+1.03%)
Mar 05, 2021	70.10	70.58	67.97	70.45	79,010	+0.93(+1.34%)
Mar 04, 2021	70.56	70.85	68.48	69.52	162,927	-1.15(-1.62%)
Mar 03, 2021	71.72	71.82	70.67	70.67	243,027	-0.99(-1.38%)
Mar 02, 2021	72.39	72.51	71.65	71.66	86,424	-0.49(-0.68%)

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.