US Consumer Services Ishares ETF (NY: IYC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	63.90	64.76	63.43	64.61	94,536	+1.58(+2.50%)
Jul 28, 2022	62.10	63.03	61.45	63.03	100,363	+1.09(+1.77%)
Jul 27, 2022	60.51	62.20	60.48	61.94	92,003	+2.04(+3.41%)
Jul 26, 2022	60.48	60.51	59.78	59.90	56,328	-1.91(-3.10%)
Jul 25, 2022	62.33	62.33	61.47	61.81	48,273	-0.38(-0.62%)
Jul 22, 2022	62.85	63.47	61.89	62.20	32,542	-0.53(-0.85%)
Jul 21, 2022	61.96	62.77	61.43	62.73	68,876	+0.89(+1.44%)
Jul 20, 2022	60.84	61.91	60.79	61.84	63,155	+1.14(+1.89%)
Jul 19, 2022	59.80	60.76	59.50	60.70	53,239	+1.76(+2.98%)
Jul 18, 2022	59.35	60.17	58.79	58.94	34,736	+0.19(+0.32%)
Jul 15, 2022	58.24	58.87	58.13	58.75	132,850	+1.17(+2.04%)
Jul 14, 2022	57.01	57.67	56.66	57.58	344,665	-0.17(-0.29%)
Jul 13, 2022	56.35	58.12	56.23	57.75	52,092	+0.29(+0.50%)
Jul 12, 2022	57.56	58.45	57.16	57.46	44,491	-0.21(-0.36%)
Jul 11, 2022	58.70	58.70	57.58	57.67	47,114	-1.37(-2.32%)
Jul 08, 2022	58.70	59.47	58.53	59.04	71,747	-0.13(-0.22%)
Jul 07, 2022	58.18	59.23	58.18	59.17	56,001	+1.34(+2.32%)
Jul 06, 2022	58.02	58.25	57.33	57.83	101,763	-0.31(-0.53%)
Jul 05, 2022	56.11	58.15	55.83	58.13	45,363	+1.21(+2.13%)
Jul 01, 2022	55.94	56.99	55.89	56.92	76,339	+0.96(+1.71%)
Jun 30, 2022	55.98	56.57	54.97	55.96	91,408	-0.74(-1.30%)
Jun 29, 2022	56.82	57.04	56.32	56.70	52,116	-0.25(-0.43%)
Jun 28, 2022	59.09	59.81	56.91	56.95	64,932	-1.92(-3.27%)
Jun 27, 2022	59.66	59.67	58.69	58.87	83,551	-0.59(-1.00%)
Jun 24, 2022	57.82	59.48	57.77	59.46	68,609	+2.07(+3.61%)
Jun 23, 2022	56.81	57.49	56.29	57.39	143,871	+0.91(+1.61%)
Jun 22, 2022	55.88	57.35	55.88	56.49	71,579	-0.07(-0.12%)
Jun 21, 2022	56.26	57.13	56.26	56.55	222,375	+1.10(+1.99%)
Jun 17, 2022	54.79	55.85	54.68	55.45	288,342	+0.63(+1.15%)
Jun 16, 2022	55.89	55.89	54.33	54.82	107,418	-2.51(-4.37%)
Jun 15, 2022	56.43	57.98	56.21	57.32	460,468	+1.41(+2.52%)
Jun 14, 2022	56.30	56.53	55.50	55.91	82,695	-0.16(-0.28%)
Jun 13, 2022	56.88	57.27	55.74	56.07	132,507	-2.68(-4.57%)
Jun 10, 2022	59.88	60.06	58.68	58.75	83,435	-2.22(-3.64%)
Jun 09, 2022	61.99	62.54	60.97	60.97	69,495	-1.26(-2.02%)
Jun 08, 2022	62.33	62.96	62.11	62.23	49,827	-0.41(-0.66%)
Jun 07, 2022	61.50	62.75	61.26	62.65	42,620	+0.05(+0.08%)
Jun 06, 2022	63.04	63.37	62.39	62.60	42,189	+0.34(+0.55%)
Jun 03, 2022	62.67	62.92	62.03	62.25	270,424	-1.42(-2.23%)
Jun 02, 2022	61.81	63.73	61.81	63.67	138,433	+1.83(+2.96%)
Jun 01, 2022	62.95	63.34	61.50	61.84	119,959	-0.80(-1.27%)
May 31, 2022	62.41	63.13	61.62	62.64	190,938	+0.17(+0.27%)
May 27, 2022	61.23	62.47	61.23	62.47	92,696	+1.78(+2.94%)
May 26, 2022	58.85	61.02	58.85	60.69	140,494	+2.56(+4.41%)
May 25, 2022	56.36	58.55	56.36	58.13	89,529	+1.44(+2.54%)
May 24, 2022	57.20	57.22	56.07	56.69	755,246	-1.50(-2.57%)
May 23, 2022	57.89	58.27	56.81	58.19	137,487	+0.57(+0.99%)
May 20, 2022	58.91	58.91	56.17	57.61	209,227	-0.65(-1.12%)
May 19, 2022	57.95	59.14	57.63	58.26	206,770	+0.05(+0.08%)
May 18, 2022	60.48	60.48	57.88	58.21	2,515,577	-3.86(-6.22%)
May 17, 2022	61.90	62.10	60.84	62.08	83,433	+1.18(+1.94%)
May 16, 2022	61.74	61.78	60.77	60.89	95,345	-1.01(-1.64%)
May 13, 2022	60.78	62.09	60.61	61.91	102,403	+2.20(+3.68%)
May 12, 2022	58.45	60.82	58.23	59.71	235,576	+0.48(+0.81%)
May 11, 2022	60.69	61.66	59.11	59.23	173,586	-1.77(-2.91%)
May 10, 2022	62.32	62.50	60.12	61.00	747,246	-0.17(-0.27%)
May 09, 2022	62.12	62.94	60.85	61.17	2,447,807	-2.24(-3.53%)
May 06, 2022	64.08	64.50	62.54	63.41	81,164	-1.19(-1.84%)
May 05, 2022	66.95	67.05	63.97	64.60	135,743	-3.26(-4.80%)
May 04, 2022	66.20	67.95	65.12	67.86	169,068	+1.66(+2.51%)
May 03, 2022	66.26	66.54	65.74	66.19	82,118	-0.26(-0.39%)

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.