US Utilities Ishares ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	22.63	22.89	22.63	22.85	112,626	+0.23(+1.02%)
Mar 30, 2005	22.37	22.62	22.37	22.62	217,141	+0.32(+1.44%)
Mar 29, 2005	22.53	22.65	22.30	22.30	128,538	-0.30(-1.35%)
Mar 28, 2005	22.66	22.72	22.57	22.60	199,982	+0.03(+0.11%)
Mar 24, 2005	22.46	22.61	22.42	22.58	124,794	+0.07(+0.33%)
Mar 23, 2005	22.64	22.64	22.33	22.50	315,729	-0.17(-0.75%)
Mar 22, 2005	23.05	23.17	22.64	22.67	252,396	-0.40(-1.74%)
Mar 21, 2005	23.14	23.15	22.99	23.07	156,928	-0.01(-0.03%)
Mar 18, 2005	23.25	23.25	22.98	23.08	91,723	-0.10(-0.44%)
Mar 17, 2005	23.20	23.23	23.09	23.18	148,817	+0.14(+0.60%)
Mar 16, 2005	23.22	23.31	22.96	23.05	117,618	-0.26(-1.13%)
Mar 15, 2005	23.43	23.51	23.27	23.31	216,517	-0.02(-0.07%)
Mar 14, 2005	23.04	23.34	23.04	23.32	107,946	+0.33(+1.42%)
Mar 11, 2005	23.16	23.24	23.00	23.00	99,523	-0.12(-0.50%)
Mar 10, 2005	23.02	23.18	22.84	23.11	203,726	+0.14(+0.63%)
Mar 09, 2005	23.27	23.27	22.96	22.97	661,409	-0.40(-1.70%)
Mar 08, 2005	23.46	23.46	23.31	23.37	151,000	-0.16(-0.69%)
Mar 07, 2005	23.42	23.57	23.40	23.53	291,082	+0.18(+0.78%)
Mar 04, 2005	23.13	23.37	23.13	23.35	1,118,155	+0.35(+1.53%)
Mar 03, 2005	23.03	23.03	22.82	22.99	122,922	+0.08(+0.35%)
Mar 02, 2005	22.82	23.03	22.77	22.91	84,236	-0.02(-0.08%)

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.