US Utilities Ishares ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	55.72	56.18	55.44	56.16	140,701	+0.56(+1.01%)
Jan 30, 2018	55.45	55.76	55.45	55.59	67,371	+0.07(+0.13%)
Jan 29, 2018	56.00	56.00	55.48	55.52	63,240	-0.71(-1.26%)
Jan 26, 2018	56.33	56.43	55.69	56.23	367,192	+0.00(+0.01%)
Jan 25, 2018	55.48	56.25	55.42	56.23	411,954	+0.82(+1.47%)
Jan 24, 2018	55.65	55.65	55.31	55.41	93,698	-0.26(-0.47%)
Jan 23, 2018	55.32	56.00	55.22	55.67	193,435	+0.49(+0.89%)
Jan 22, 2018	55.38	55.66	55.09	55.18	81,712	+0.06(+0.10%)
Jan 19, 2018	55.34	55.52	55.02	55.12	133,395	-0.11(-0.21%)
Jan 18, 2018	55.61	55.61	54.97	55.24	2,872,475	-0.38(-0.68%)
Jan 17, 2018	55.31	55.69	55.29	55.62	80,408	+0.38(+0.69%)
Jan 16, 2018	55.51	55.71	54.96	55.24	177,037	-0.13(-0.23%)
Jan 12, 2018		55.36	55.36	55.36	0	-0.30(-0.53%)
Jan 11, 2018	55.81	56.03	55.51	55.66	209,533	-0.17(-0.31%)
Jan 10, 2018	56.39	56.39	55.79	55.83	146,707	-0.71(-1.25%)
Jan 09, 2018	57.10	57.10	56.44	56.54	179,903	-0.52(-0.91%)
Jan 08, 2018	56.68	57.09	56.57	57.06	120,818	+0.46(+0.81%)
Jan 05, 2018	56.79	56.83	56.37	56.60	103,038	+0.00(+0.00%)
Jan 04, 2018	56.88	57.29	56.54	56.60	132,756	-0.49(-0.86%)
Jan 03, 2018	57.37	57.69	56.89	57.09	167,355	-0.46(-0.80%)
Jan 02, 2018	58.05	58.05	57.36	57.55	60,299	-0.45(-0.78%)
Dec 29, 2017		58.00	58.00	58.00	0	+0.03(+0.05%)
Dec 28, 2017	57.77	58.01	57.57	57.97	83,961	+0.31(+0.53%)
Dec 27, 2017	57.58	57.78	57.57	57.67	284,382	+0.24(+0.42%)
Dec 26, 2017	57.83	57.99	57.42	57.43	47,048	-0.34(-0.60%)
Dec 22, 2017	57.74	57.94	57.73	57.77	53,717	+0.09(+0.16%)
Dec 21, 2017	57.92	57.96	57.51	57.68	249,237	-0.67(-1.14%)
Dec 20, 2017	58.74	58.88	58.31	58.35	119,691	-0.42(-0.71%)
Dec 19, 2017	59.85	59.85	58.73	58.77	105,856	-1.13(-1.89%)
Dec 18, 2017	60.64	60.72	59.85	59.90	93,877	-0.68(-1.12%)
Dec 15, 2017	60.43	60.78	60.43	60.58	72,688	+0.27(+0.45%)
Dec 14, 2017	60.48	60.57	59.99	60.31	73,958	-0.14(-0.22%)
Dec 13, 2017	60.55	60.67	60.32	60.44	85,256	+0.14(+0.24%)
Dec 12, 2017	61.23	61.23	60.30	60.30	101,096	-1.08(-1.77%)
Dec 11, 2017	61.05	61.43	60.83	61.38	3,485,814	+0.34(+0.55%)
Dec 08, 2017	60.82	61.05	60.60	61.05	33,332	+0.17(+0.29%)
Dec 07, 2017	60.70	60.87	60.41	60.87	42,148	+0.12(+0.19%)
Dec 06, 2017	60.56	60.84	60.49	60.76	45,068	+0.23(+0.38%)
Dec 05, 2017	61.27	61.27	60.38	60.52	96,766	-0.78(-1.28%)
Dec 04, 2017	61.71	61.71	61.24	61.31	67,068	-0.29(-0.47%)
Dec 01, 2017	61.87	62.07	61.49	61.60	65,610	-0.26(-0.42%)
Nov 30, 2017	61.56	61.94	61.56	61.86	54,567	+0.31(+0.51%)
Nov 29, 2017	61.33	61.81	61.20	61.54	51,063	+0.04(+0.06%)
Nov 28, 2017	61.34	61.62	61.34	61.50	41,227	+0.25(+0.41%)
Nov 27, 2017	60.99	61.29	60.89	61.25	52,900	+0.30(+0.49%)
Nov 24, 2017	60.94	61.14	60.90	60.96	60,979	+0.09(+0.15%)
Nov 22, 2017	60.86	60.95	60.68	60.86	103,775	+0.03(+0.04%)
Nov 21, 2017	60.83	61.00	60.73	60.84	79,597	+0.10(+0.17%)
Nov 20, 2017	60.97	60.97	60.63	60.73	210,983	-0.19(-0.31%)
Nov 17, 2017	61.22	61.23	60.86	60.92	51,747	-0.37(-0.60%)
Nov 16, 2017	61.36	61.37	61.08	61.29	97,999	-0.10(-0.16%)
Nov 15, 2017	62.07	62.07	61.39	61.39	57,854	-0.56(-0.90%)
Nov 14, 2017	61.06	61.97	61.06	61.94	60,926	+0.76(+1.25%)
Nov 13, 2017	60.49	61.21	60.49	61.18	43,530	+0.68(+1.12%)
Nov 10, 2017	60.41	60.60	60.32	60.51	69,520	-0.25(-0.42%)
Nov 09, 2017	60.71	60.85	60.59	60.76	114,061	+0.07(+0.11%)
Nov 08, 2017	60.70	60.83	60.33	60.69	63,764	+0.02(+0.03%)
Nov 07, 2017	60.10	60.77	59.94	60.68	85,139	+0.68(+1.13%)
Nov 06, 2017	60.29	60.32	60.00	60.00	82,579	-0.21(-0.35%)
Nov 03, 2017	60.02	60.46	59.96	60.21	114,720	+0.14(+0.23%)
Nov 02, 2017	59.86	60.24	59.71	60.07	1,728,771	+0.27(+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.