US Utilities Ishares ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	17.23	17.34	17.15	17.27	895,273	+0.24(+1.40%)
May 29, 2003	17.40	17.44	16.87	17.03	449,988	-0.24(-1.40%)
May 28, 2003	17.48	17.49	17.26	17.27	335,531	-0.19(-1.11%)
May 27, 2003	17.22	17.47	17.12	17.47	1,032,308	+0.29(+1.69%)
May 23, 2003	16.71	17.30	16.69	17.18	1,488,569	+0.65(+3.96%)
May 22, 2003	16.38	16.59	16.27	16.52	320,793	+0.29(+1.79%)
May 21, 2003	16.25	16.29	16.15	16.23	124,178	-0.08(-0.47%)
May 20, 2003	16.34	16.38	16.16	16.31	544,063	+0.08(+0.47%)
May 19, 2003	16.41	16.41	16.17	16.23	285,358	-0.18(-1.07%)
May 16, 2003	16.21	16.42	16.14	16.41	571,344	+0.27(+1.70%)
May 15, 2003	15.91	16.14	15.90	16.13	154,281	+0.25(+1.57%)
May 14, 2003	15.91	15.91	15.72	15.88	124,805	+0.04(+0.24%)
May 13, 2003	15.76	15.90	15.73	15.85	131,390	+0.01(+0.04%)
May 12, 2003	15.71	15.85	15.66	15.84	800,885	+0.10(+0.65%)
May 09, 2003	15.69	15.77	15.59	15.74	168,393	+0.11(+0.71%)
May 08, 2003	15.65	15.66	15.53	15.63	606,152	+0.01(+0.08%)
May 07, 2003	15.74	15.74	15.55	15.61	95,955	-0.09(-0.55%)
May 06, 2003	15.65	15.74	15.61	15.70	146,128	+0.04(+0.22%)
May 05, 2003	15.67	15.72	15.53	15.66	83,412	+0.07(+0.43%)
May 02, 2003	15.52	15.62	15.48	15.60	89,684	+0.07(+0.47%)

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.