US Utilities Ishares ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	78.46	80.35		80.34	153,280	+1.45(+1.83%)
Jan 28, 2022	77.74	78.95	77.17	78.89	146,153	+1.05(+1.35%)
Jan 27, 2022	77.88	78.93	77.59	77.84	83,018	+0.43(+0.55%)
Jan 26, 2022	78.39	78.96	77.04	77.42	97,702	-0.64(-0.82%)
Jan 25, 2022	78.21	78.80	77.62	78.06	115,582	-1.12(-1.41%)
Jan 24, 2022	79.82	79.82	77.22	79.17	165,981	-0.74(-0.92%)
Jan 21, 2022	80.45	80.81	79.76	79.91	63,443	-0.22(-0.27%)
Jan 20, 2022	80.32	81.42	80.13	80.13	74,372	-0.07(-0.08%)
Jan 19, 2022	80.17	80.84	80.02	80.20	53,658	+0.27(+0.34%)
Jan 18, 2022	80.49	80.49	79.51	79.92	66,202	-1.05(-1.30%)
Jan 14, 2022				80.97	0	-0.42(-0.51%)
Jan 13, 2022	81.17	81.71	81.15	81.39	29,384	+0.22(+0.27%)
Jan 12, 2022	80.77	81.33	80.54	81.17	77,063	+0.30(+0.37%)
Jan 11, 2022	81.58	81.61	80.40	80.87	51,849	-0.66(-0.81%)
Jan 10, 2022	82.08	82.08	81.12	81.53	99,059	-0.56(-0.68%)
Jan 07, 2022	81.39	82.43	80.96	82.09	123,302	+0.58(+0.71%)
Jan 06, 2022	82.19	82.54	81.45	81.51	158,680	-0.73(-0.88%)
Jan 05, 2022	82.57	83.22	82.24	82.24	167,498	-0.36(-0.43%)
Jan 04, 2022	82.82	83.49	82.54	82.60	130,158	-0.08(-0.09%)
Jan 03, 2022	83.53	83.53	81.80	82.67	59,489	-0.90(-1.07%)
Dec 31, 2021	83.16	83.86	83.01	83.57	22,948	+0.37(+0.44%)
Dec 30, 2021	83.08	83.31	82.73	83.20	47,871	+0.20(+0.24%)
Dec 29, 2021	82.56	83.03	82.50	83.00	44,048	+0.49(+0.60%)
Dec 28, 2021	81.85	82.56	81.85	82.51	34,971	+0.69(+0.84%)
Dec 27, 2021	81.54	81.83	81.38	81.82	16,289	+0.40(+0.49%)
Dec 23, 2021	81.44	81.75	81.30	81.42	23,333	+0.05(+0.06%)
Dec 22, 2021	80.89	81.42	80.78	81.38	30,608	+0.36(+0.44%)
Dec 21, 2021	81.40	81.80	80.68	81.02	48,567	+0.04(+0.05%)
Dec 20, 2021	80.50	81.06	79.68	80.98	44,632	-0.11(-0.14%)
Dec 17, 2021	82.21	82.27	80.99	81.09	35,559	-1.24(-1.50%)
Dec 16, 2021	81.73	82.76	81.73	82.33	147,303	+0.43(+0.52%)
Dec 15, 2021	80.80	81.92	80.71	81.91	101,129	+1.29(+1.59%)
Dec 14, 2021	80.97	81.25	80.29	80.62	102,150	-0.60(-0.74%)
Dec 13, 2021	80.32	81.61	80.25	81.23	153,542	+0.83(+1.03%)
Dec 10, 2021	80.44	80.67	80.21	80.39	231,121	+0.39(+0.49%)
Dec 09, 2021	80.23	80.40	79.63	80.00	60,109	-0.23(-0.28%)
Dec 08, 2021	80.16	80.58	79.80	80.23	43,101	-0.02(-0.02%)
Dec 07, 2021	80.00	80.38	79.67	80.24	42,019	+0.59(+0.74%)
Dec 06, 2021	78.85	80.36	78.85	79.65	49,929	+1.22(+1.56%)
Dec 03, 2021	78.15	78.48	77.28	78.43	31,911	+0.49(+0.63%)
Dec 02, 2021	77.13	78.57	77.00	77.94	33,087	+1.11(+1.44%)
Dec 01, 2021	77.15	78.70	76.82	76.83	33,136	+0.07(+0.09%)
Nov 30, 2021	78.80	78.80	76.73	76.77	39,223	-2.44(-3.08%)
Nov 29, 2021	78.41	79.40	78.35	79.21	27,418	+1.14(+1.46%)
Nov 26, 2021	78.69	79.05	77.89	78.07	20,184	-1.21(-1.53%)
Nov 24, 2021	79.27	79.44	78.97	79.29	25,043	+0.04(+0.05%)
Nov 23, 2021	79.13	79.60	78.78	79.25	34,445	+0.10(+0.13%)
Nov 22, 2021	78.64	79.48	78.64	79.14	25,138	+0.41(+0.52%)
Nov 19, 2021	78.30	78.86	78.27	78.73	36,310	+0.39(+0.50%)
Nov 18, 2021	78.61	78.34	78.20	78.34	26,526	-0.52(-0.66%)
Nov 17, 2021	78.52	78.89	78.23	78.85	43,917	+0.16(+0.20%)
Nov 16, 2021	78.99	79.15	78.67	78.69	28,232	-0.28(-0.36%)
Nov 15, 2021	78.38	79.01	78.24	78.98	20,778	+0.86(+1.11%)
Nov 12, 2021	78.10	78.24	77.82	78.11	22,291	+0.04(+0.05%)
Nov 11, 2021	78.47	78.47	77.74	78.07	21,285	-0.40(-0.51%)
Nov 10, 2021	77.72	78.49		78.48	24,213	+0.67(+0.86%)
Nov 09, 2021	77.53	77.94	77.41	77.81	24,642	+0.36(+0.46%)
Nov 08, 2021	78.51	78.51	77.14	77.45	31,720	-0.99(-1.26%)
Nov 05, 2021	78.09	78.69	78.09	78.44	19,686	+0.60(+0.77%)
Nov 04, 2021	78.07	78.21	77.21	77.84	33,262	-0.35(-0.44%)
Nov 03, 2021	78.45	78.58	77.62	78.19	19,757	-0.31(-0.39%)
Nov 02, 2021	78.68	78.68	78.03	78.50	33,903	+0.06(+0.07%)

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.