US Utilities Ishares ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	14.93	14.93	14.57	14.80	591,665	+0.10(+0.65%)
Oct 30, 2002	14.68	14.76	14.59	14.71	616,006	+0.16(+1.08%)
Oct 29, 2002	14.58	14.71	14.26	14.55	199,718	-0.07(-0.46%)
Oct 28, 2002	14.61	14.79	14.48	14.62	43,657,164	+0.29(+2.06%)
Oct 25, 2002	14.16	14.39	14.06	14.32	297,705	+0.21(+1.48%)
Oct 24, 2002	14.26	14.51	14.04	14.12	1,126,535	-0.08(-0.56%)
Oct 23, 2002	13.84	14.20	13.84	14.20	750,503	+0.32(+2.31%)
Oct 22, 2002	14.17	14.36	13.78	13.88	684,347	-0.29(-2.08%)
Oct 21, 2002	13.64	14.17	13.57	14.17	1,028,237	+0.77(+5.74%)
Oct 18, 2002	13.25	13.51	12.98	13.40	900,292	+0.06(+0.43%)
Oct 17, 2002	13.44	13.44	13.09	13.34	1,168,663	+0.27(+2.03%)
Oct 16, 2002	13.48	13.49	12.98	13.08	766,418	-0.57(-4.20%)
Oct 15, 2002	13.68	13.68	13.46	13.65	957,087	+0.20(+1.45%)
Oct 14, 2002	13.04	13.56	13.04	13.46	414,415	-0.13(-0.97%)
Oct 11, 2002	13.59	13.68	13.36	13.59	32,017,334	+0.18(+1.31%)
Oct 10, 2002	12.77	13.55	12.36	13.41	1,205,487	+0.89(+7.12%)
Oct 09, 2002	13.49	13.49	12.40	12.52	1,582,455	-1.07(-7.85%)
Oct 08, 2002	14.10	14.10	12.98	13.59	23,997,398	-0.51(-3.64%)
Oct 07, 2002	14.22	14.43	14.01	14.10	88,937	-0.12(-0.88%)
Oct 04, 2002	14.45	14.46	14.10	14.22	590,105	-0.59(-3.98%)
Oct 03, 2002	14.98	15.17	14.72	14.81	474,018	-0.09(-0.60%)
Oct 02, 2002	15.16	15.30	14.82	14.90	560,147	-0.29(-1.88%)

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.