US Consumer Services Ishares ETF (NY: IYC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	46.68	46.78	46.43	46.43	191,305	-0.05(-0.10%)
Jun 28, 2018	46.26	46.51	46.07	46.47	42,841	+0.20(+0.42%)
Jun 27, 2018	47.01	47.17	46.28	46.28	86,304	-0.55(-1.18%)
Jun 26, 2018	46.82	46.95	46.66	46.83	49,856	+0.18(+0.39%)
Jun 25, 2018	47.36	47.36	46.40	46.65	116,818	-0.95(-2.00%)
Jun 22, 2018	47.81	47.84	47.56	47.60	144,678	+0.03(+0.07%)
Jun 21, 2018	47.92	47.96	47.73	47.57	59,458	-0.21(-0.45%)
Jun 20, 2018	47.80	47.89	47.67	47.78	48,284	+0.28(+0.60%)
Jun 19, 2018	47.09	47.50	47.07	47.50	42,120	+0.03(+0.06%)
Jun 18, 2018	47.34	47.53	47.30	47.47	27,023	-0.09(-0.20%)
Jun 15, 2018		47.57	47.45	47.56	41,049	+0.11(+0.24%)
Jun 14, 2018	47.14	47.47	47.14	47.45	49,798	+0.49(+1.03%)
Jun 13, 2018	46.94	47.17	46.89	46.96	100,249	+0.09(+0.18%)
Jun 12, 2018	46.75	46.91	46.73	46.88	139,229	+0.19(+0.41%)
Jun 11, 2018	46.45	46.75	46.45	46.68	118,073	+0.23(+0.49%)
Jun 08, 2018	46.28	46.47	46.28	46.45	32,435	+0.05(+0.10%)
Jun 07, 2018	46.35	46.51	46.27	46.41	59,354	+0.14(+0.30%)
Jun 06, 2018		46.28		46.27	71,699	+0.39(+0.86%)
Jun 05, 2018	45.71	45.90	45.70	45.87	93,847	+0.19(+0.42%)
Jun 04, 2018	45.28	45.68	45.28	45.68	43,851	+0.55(+1.21%)
Jun 01, 2018	45.02	45.21	45.02	45.13	58,480	+0.24(+0.53%)
May 31, 2018	45.17	45.17	44.78	44.89	74,936	-0.33(-0.73%)
May 30, 2018	44.97	45.25	44.93	45.23	68,512	+0.47(+1.05%)
May 29, 2018	44.88	45.03	44.57	44.75	71,461	-0.34(-0.75%)
May 25, 2018		45.09	45.09	45.09	0	+0.12(+0.26%)
May 24, 2018	44.80	45.04	44.63	44.97	59,693	+0.10(+0.22%)
May 23, 2018	44.46	44.88	44.46	44.87	70,775	+0.22(+0.49%)
May 22, 2018	45.06	45.15	44.63	44.66	36,424	-0.23(-0.52%)
May 21, 2018	44.91	44.99	44.81	44.89	39,632	+0.22(+0.49%)
May 18, 2018	44.74	44.75	44.67	44.67	37,532	-0.13(-0.28%)
May 17, 2018	44.81	45.11	44.74	44.80	54,269	-0.16(-0.35%)
May 16, 2018	44.67	45.07	44.67	44.96	452,637	+0.40(+0.90%)
May 15, 2018	44.57	44.61	44.40	44.55	92,040	-0.25(-0.56%)
May 14, 2018	44.79	44.90	44.78	44.81	49,564	+0.12(+0.26%)
May 11, 2018	44.60	44.75	44.54	44.69	36,060	+0.11(+0.25%)
May 10, 2018	44.46	44.68	44.45	44.58	74,438	+0.14(+0.32%)
May 09, 2018	44.41	44.49	44.13	44.44	70,566	+0.10(+0.22%)
May 08, 2018	44.41	44.52	44.12	44.34	230,379	-0.15(-0.34%)
May 07, 2018	44.68	44.68	44.45	44.49	30,524	+0.04(+0.09%)
May 04, 2018	43.70	44.56	43.70	44.45	96,088	+0.61(+1.40%)
May 03, 2018	43.90	43.96	43.33	43.84	74,497	-0.24(-0.54%)
May 02, 2018	44.13	44.48	44.04	44.08	80,887	-0.34(-0.76%)
May 01, 2018	44.26	44.44	43.92	44.42	79,419	+0.07(+0.17%)
Apr 30, 2018	44.64	44.84	44.34	44.34	69,579	-0.10(-0.22%)
Apr 27, 2018	44.86	44.86	44.35	44.44	87,733	+0.14(+0.32%)
Apr 26, 2018	44.01	44.41	43.95	44.30	92,730	+0.54(+1.23%)
Apr 25, 2018	43.54	43.86	43.20	43.76	77,202	+0.19(+0.43%)
Apr 24, 2018	44.41	44.41	43.32	43.57	96,163	-0.63(-1.43%)
Apr 23, 2018	44.31	44.48	44.02	44.20	55,481	+0.05(+0.12%)
Apr 20, 2018	44.63	44.65	44.06	44.15	68,082	-0.45(-1.01%)
Apr 19, 2018	44.70	44.75	44.41	44.60	87,942	-0.11(-0.24%)
Apr 18, 2018	44.55	44.85	44.55	44.71	65,794	+0.29(+0.66%)
Apr 17, 2018	44.12	44.48	44.12	44.41	107,045	+0.77(+1.75%)
Apr 16, 2018	43.47	43.83	43.36	43.65	75,973	+0.40(+0.93%)
Apr 13, 2018	43.64	43.65	43.14	43.25	53,896	-0.22(-0.50%)
Apr 12, 2018	43.49	43.66	43.34	43.47	79,335	+0.22(+0.52%)
Apr 11, 2018	43.28	43.63	43.20	43.24	62,921	-0.15(-0.35%)
Apr 10, 2018	43.50	43.50	43.04	43.39	193,507	+0.41(+0.95%)
Apr 09, 2018	43.37	43.59	42.94	42.98	114,585	-0.10(-0.24%)
Apr 06, 2018	43.86	43.90	42.82	43.09	83,538	-0.89(-2.03%)
Apr 05, 2018	43.79	44.08	43.65	43.98	72,431	+0.51(+1.18%)
Apr 04, 2018	42.14	43.54	42.14	43.47	129,736	+0.69(+1.61%)
Apr 03, 2018	42.50	42.95	42.20	42.78	607,632	+0.46(+1.10%)

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.