US Utilities Ishares ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	48.76	49.07	48.67	49.03	234,767	+0.27(+0.56%)
May 27, 2016	48.63	48.76	48.76	48.76	492,632	+0.13(+0.27%)
May 26, 2016	48.14	48.65	48.12	48.63	265,183	+0.51(+1.06%)
May 25, 2016	48.11	48.22	47.84	48.12	348,772	-0.16(-0.32%)
May 24, 2016	47.83	48.31	47.81	48.27	446,120	+0.52(+1.09%)
May 23, 2016	48.19	48.25	47.71	47.75	447,660	-0.41(-0.84%)
May 20, 2016	48.20	48.20	47.81	48.16	522,987	+0.13(+0.27%)
May 19, 2016	47.49	48.04	47.17	48.02	598,756	+0.42(+0.88%)
May 18, 2016	48.18	48.56	47.44	47.61	770,733	-0.84(-1.74%)
May 17, 2016	49.15	49.18	48.21	48.45	407,331	-0.87(-1.77%)
May 16, 2016	49.16	49.32	48.95	49.32	481,138	+0.10(+0.19%)
May 13, 2016	49.44	49.46	49.02	49.22	291,658	-0.20(-0.41%)
May 12, 2016	49.15	49.54	49.00	49.43	442,811	+0.24(+0.48%)
May 11, 2016	49.10	49.24	48.81	49.19	1,761,844	+0.12(+0.25%)
May 10, 2016	49.06	49.20	48.90	49.07	368,616	+0.09(+0.18%)
May 09, 2016	48.74	49.05	48.65	48.98	646,188	+0.27(+0.55%)
May 06, 2016	48.95	48.95	48.28	48.71	739,778	-0.26(-0.54%)
May 05, 2016	49.03	49.54	48.82	48.98	558,379	-0.19(-0.38%)
May 04, 2016	48.57	49.46	48.55	49.16	600,037	+0.56(+1.15%)
May 03, 2016	48.54	48.81	48.33	48.61	689,536	-0.00(-0.01%)

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.