US Utilities Ishares ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	53.75	54.19	53.47	54.17	145,862	+0.54(+1.01%)
Jan 30, 2018	53.48	53.79	53.48	53.63	69,842	+0.07(+0.13%)
Jan 29, 2018	54.01	54.01	53.52	53.56	65,560	-0.68(-1.26%)
Jan 26, 2018	54.33	54.43	53.72	54.24	380,662	+0.00(+0.01%)
Jan 25, 2018	53.51	54.26	53.46	54.24	427,067	+0.79(+1.47%)
Jan 24, 2018	53.68	53.68	53.36	53.45	97,135	-0.25(-0.47%)
Jan 23, 2018	53.36	54.02	53.27	53.70	200,531	+0.48(+0.89%)
Jan 22, 2018	53.42	53.69	53.14	53.23	84,709	+0.05(+0.10%)
Jan 19, 2018	53.38	53.56	53.07	53.17	138,289	-0.11(-0.21%)
Jan 18, 2018	53.64	53.64	53.03	53.28	2,977,854	-0.37(-0.68%)
Jan 17, 2018	53.36	53.72	53.34	53.65	83,358	+0.37(+0.69%)
Jan 16, 2018	53.54	53.74	53.02	53.28	183,531	-0.12(-0.23%)
Jan 12, 2018		53.40	53.40	53.40	0	-0.29(-0.53%)
Jan 11, 2018	53.84	54.05	53.54	53.69	217,220	-0.17(-0.31%)
Jan 10, 2018	54.40	54.40	53.81	53.86	152,089	-0.68(-1.25%)
Jan 09, 2018	55.08	55.08	54.44	54.54	186,503	-0.50(-0.91%)
Jan 08, 2018	54.68	55.07	54.57	55.04	125,250	+0.44(+0.81%)
Jan 05, 2018	54.78	54.82	54.38	54.60	106,818	+0.00(+0.00%)
Jan 04, 2018	54.86	55.26	54.54	54.60	137,626	-0.47(-0.86%)
Jan 03, 2018	55.34	55.65	54.88	55.07	173,495	-0.44(-0.80%)
Jan 02, 2018	56.00	56.00	55.33	55.51	62,511	-0.43(-0.78%)
Dec 29, 2017		55.95	55.95	55.95	0	+0.03(+0.05%)
Dec 28, 2017	55.72	55.95	55.53	55.92	87,042	+0.29(+0.53%)
Dec 27, 2017	55.54	55.73	55.53	55.63	294,815	+0.23(+0.42%)
Dec 26, 2017	55.79	55.94	55.39	55.39	48,774	-0.33(-0.60%)
Dec 22, 2017	55.70	55.89	55.68	55.73	55,688	+0.09(+0.16%)
Dec 21, 2017	55.87	55.91	55.47	55.64	258,381	-0.64(-1.14%)
Dec 20, 2017	56.66	56.80	56.25	56.28	124,082	-0.40(-0.71%)
Dec 19, 2017	57.73	57.73	56.65	56.69	109,739	-0.96(-1.67%)
Dec 18, 2017	58.37	58.44	57.61	57.65	97,535	-0.65(-1.12%)
Dec 15, 2017	58.16	58.50	58.16	58.31	75,520	+0.26(+0.45%)
Dec 14, 2017	58.21	58.30	57.74	58.05	76,839	-0.13(-0.22%)
Dec 13, 2017	58.28	58.40	58.06	58.18	88,578	+0.14(+0.24%)
Dec 12, 2017	58.94	58.94	58.04	58.04	105,034	-1.04(-1.77%)
Dec 11, 2017	58.76	59.12	58.55	59.08	3,621,617	+0.32(+0.55%)
Dec 08, 2017	58.54	58.76	58.33	58.76	34,630	+0.17(+0.29%)
Dec 07, 2017	58.43	58.59	58.15	58.59	43,790	+0.11(+0.19%)
Dec 06, 2017	58.28	58.56	58.22	58.48	46,824	+0.22(+0.38%)
Dec 05, 2017	58.98	58.98	58.12	58.26	100,536	-0.75(-1.28%)
Dec 04, 2017	59.39	59.39	58.94	59.01	69,681	-0.28(-0.47%)
Dec 01, 2017	59.55	59.74	59.19	59.29	68,166	-0.25(-0.42%)
Nov 30, 2017	59.25	59.61	59.25	59.54	56,693	+0.30(+0.51%)
Nov 29, 2017	59.03	59.49	58.91	59.24	53,052	+0.04(+0.06%)
Nov 28, 2017	59.04	59.31	59.04	59.20	42,834	+0.24(+0.41%)
Nov 27, 2017	58.70	59.00	58.61	58.96	54,961	+0.29(+0.49%)
Nov 24, 2017	58.66	58.85	58.62	58.67	63,355	+0.09(+0.15%)
Nov 22, 2017	58.58	58.67	58.41	58.58	107,818	+0.03(+0.04%)
Nov 21, 2017	58.55	58.72	58.46	58.56	82,698	+0.10(+0.17%)
Nov 20, 2017	58.69	58.69	58.36	58.46	219,203	-0.18(-0.31%)
Nov 17, 2017	58.93	58.93	58.58	58.64	53,763	-0.36(-0.60%)
Nov 16, 2017	59.06	59.07	58.79	58.99	101,817	-0.09(-0.16%)
Nov 15, 2017	59.74	59.74	59.09	59.09	60,108	-0.54(-0.90%)
Nov 14, 2017	58.77	59.65	58.77	59.62	63,300	+0.73(+1.25%)
Nov 13, 2017	58.22	58.91	58.22	58.89	45,226	+0.65(+1.12%)
Nov 10, 2017	58.15	58.33	58.06	58.24	72,228	-0.24(-0.42%)
Nov 09, 2017	58.43	58.57	58.32	58.48	118,505	+0.06(+0.11%)
Nov 08, 2017	58.43	58.55	58.07	58.42	66,248	+0.02(+0.03%)
Nov 07, 2017	57.84	58.49	57.69	58.40	88,456	+0.65(+1.13%)
Nov 06, 2017	58.02	58.05	57.75	57.75	85,796	-0.20(-0.35%)
Nov 03, 2017	57.77	58.19	57.71	57.95	119,189	+0.13(+0.23%)
Nov 02, 2017	57.61	57.98	57.47	57.82	1,796,121	+0.26(+0.46%)

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.