US Utilities Ishares ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	54.79	55.11	54.41	54.77	67,473	+0.00(+0.01%)
May 30, 2018	54.11	54.87	54.11	54.76	109,499	+0.46(+0.85%)
May 29, 2018	54.23	54.58	53.90	54.30	115,217	+0.07(+0.13%)
May 25, 2018		54.23	54.23	54.23	0	+0.22(+0.41%)
May 24, 2018	53.61	54.04	53.51	54.01	116,302	+0.39(+0.73%)
May 23, 2018	53.22	53.63	53.15	53.61	132,912	+0.52(+0.98%)
May 22, 2018	52.89	53.34	52.89	53.10	89,742	+0.22(+0.41%)
May 21, 2018	52.73	53.00	52.48	52.88	142,582	+0.28(+0.54%)
May 18, 2018	52.73	52.91	52.31	52.60	140,659	+0.00(+0.00%)
May 17, 2018	53.04	53.04	52.54	52.60	126,024	-0.44(-0.83%)
May 16, 2018	53.45	53.49	52.85	53.04	104,548	-0.41(-0.77%)
May 15, 2018	53.62	53.62	53.24	53.45	120,263	-0.41(-0.77%)
May 14, 2018	54.14	54.21	53.64	53.86	104,984	-0.22(-0.40%)
May 11, 2018	54.00	54.19	53.86	54.08	50,642	+0.12(+0.23%)
May 10, 2018	53.60	53.97	53.48	53.95	139,558	+0.69(+1.30%)
May 09, 2018	53.68	53.68	53.05	53.26	78,455	-0.35(-0.65%)
May 08, 2018	54.70	54.70	53.54	53.61	102,876	-1.28(-2.33%)
May 07, 2018	55.20	55.23	54.84	54.89	45,805	-0.32(-0.57%)
May 04, 2018	55.01	55.38	55.01	55.20	55,622	+0.31(+0.57%)
May 03, 2018	54.87	55.08	54.27	54.89	100,016	+0.00(+0.01%)
May 02, 2018	54.94	55.10	54.70	54.89	43,558	-0.04(-0.07%)

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.