US Utilities Ishares ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	54.78	55.10	54.40	54.75	67,489	+0.00(+0.01%)
May 30, 2018	54.10	54.86	54.10	54.75	109,525	+0.46(+0.85%)
May 29, 2018	54.22	54.56	53.89	54.29	115,245	+0.07(+0.13%)
May 25, 2018		54.22	54.22	54.22	0	+0.22(+0.41%)
May 24, 2018	53.60	54.02	53.49	53.99	116,329	+0.39(+0.73%)
May 23, 2018	53.21	53.61	53.13	53.60	132,944	+0.52(+0.98%)
May 22, 2018	52.88	53.33	52.88	53.08	89,763	+0.22(+0.41%)
May 21, 2018	52.72	52.99	52.47	52.87	142,616	+0.28(+0.54%)
May 18, 2018	52.72	52.90	52.29	52.58	140,693	+0.00(+0.00%)
May 17, 2018	53.03	53.03	52.53	52.58	126,054	-0.44(-0.83%)
May 16, 2018	53.44	53.48	52.84	53.02	104,573	-0.41(-0.77%)
May 15, 2018	53.61	53.61	53.23	53.43	120,292	-0.41(-0.77%)
May 14, 2018	54.13	54.20	53.63	53.85	105,009	-0.22(-0.40%)
May 11, 2018	53.99	54.18	53.85	54.06	50,654	+0.12(+0.23%)
May 10, 2018	53.59	53.96	53.47	53.94	139,592	+0.69(+1.30%)
May 09, 2018	53.67	53.67	53.04	53.25	78,473	-0.35(-0.65%)
May 08, 2018	54.68	54.68	53.53	53.59	102,901	-1.28(-2.33%)
May 07, 2018	55.19	55.22	54.83	54.87	45,816	-0.32(-0.57%)
May 04, 2018	55.00	55.37	55.00	55.19	55,635	+0.31(+0.57%)
May 03, 2018	54.85	55.06	54.26	54.88	100,040	+0.00(+0.01%)
May 02, 2018	54.92	55.09	54.69	54.87	43,568	-0.04(-0.07%)
May 01, 2018	55.01	55.11	54.85	54.91	59,370	-0.16(-0.28%)
Apr 30, 2018	55.29	55.41	55.07	55.07	51,007	-0.16(-0.29%)
Apr 27, 2018	54.65	55.40	54.57	55.23	236,480	+0.54(+0.99%)
Apr 26, 2018	54.16	54.74	54.09	54.69	107,427	+0.57(+1.06%)
Apr 25, 2018	53.95	54.31	53.83	54.11	82,232	+0.01(+0.02%)
Apr 24, 2018	53.79	54.42	53.73	54.10	144,857	+0.35(+0.65%)
Apr 23, 2018	53.67	53.98	53.55	53.75	67,958	+0.13(+0.24%)
Apr 20, 2018	54.04	54.16	53.49	53.62	51,827	-0.42(-0.77%)
Apr 19, 2018	53.99	54.13	53.69	54.04	90,692	-0.05(-0.09%)
Apr 18, 2018	54.40	54.81	54.09	54.09	87,208	-0.23(-0.43%)
Apr 17, 2018	53.90	54.53	53.75	54.32	111,758	+0.53(+0.98%)
Apr 16, 2018	53.20	53.84	52.98	53.79	386,189	+0.70(+1.31%)
Apr 13, 2018	52.79	53.29	52.79	53.10	91,345	+0.41(+0.79%)
Apr 12, 2018	53.34	53.44	52.60	52.68	122,769	-0.67(-1.25%)
Apr 11, 2018	53.37	53.56	53.17	53.35	74,343	-0.06(-0.11%)
Apr 10, 2018	53.82	53.82	53.32	53.41	156,083	-0.35(-0.65%)
Apr 09, 2018	53.76	54.13	53.64	53.76	81,048	+0.10(+0.18%)
Apr 06, 2018	54.04	54.25	53.59	53.66	94,209	-0.43(-0.80%)
Apr 05, 2018	53.64	54.14	53.10	54.10	115,411	+0.45(+0.83%)
Apr 04, 2018	53.46	53.78	53.17	53.65	117,023	+0.10(+0.18%)
Apr 03, 2018	53.33	53.78	53.18	53.55	130,606	+0.25(+0.47%)
Apr 02, 2018	53.82	54.07	52.98	53.30	216,292	-0.51(-0.95%)
Mar 29, 2018		53.81	53.81	53.81	0	+0.29(+0.54%)
Mar 28, 2018	53.53	53.76	53.16	53.53	282,431	+0.07(+0.13%)
Mar 27, 2018	52.80	53.96	52.68	53.45	155,701	+0.74(+1.40%)
Mar 26, 2018	52.36	52.80	52.30	52.72	280,510	+0.54(+1.04%)
Mar 23, 2018	52.94	53.37	52.08	52.17	197,120	-0.71(-1.34%)
Mar 22, 2018	52.70	53.76	52.65	52.88	199,834	+0.21(+0.39%)
Mar 21, 2018	52.90	53.31	52.58	52.67	148,205	-0.19(-0.36%)
Mar 20, 2018	53.14	53.32	52.74	52.87	144,555	-0.27(-0.50%)
Mar 19, 2018	53.45	53.76	52.83	53.14	247,232	-0.32(-0.60%)
Mar 16, 2018	52.92	53.55	52.92	53.46	141,512	+0.53(+1.01%)
Mar 15, 2018	52.96	53.40	52.64	52.93	221,656	-0.06(-0.11%)
Mar 14, 2018	52.57	53.14	52.57	52.98	143,080	+0.49(+0.94%)
Mar 13, 2018	52.47	52.80	52.13	52.49	153,722	+0.11(+0.21%)
Mar 12, 2018	52.09	52.44	52.09	52.38	82,906	+0.25(+0.47%)
Mar 09, 2018	51.93	52.13	51.78	52.13	61,802	+0.18(+0.35%)
Mar 08, 2018	51.71	52.04	51.71	51.95	34,126	+0.34(+0.67%)
Mar 07, 2018			51.49	51.61	62,470	-0.31(-0.61%)
Mar 06, 2018	52.55	52.55	51.87	51.92	71,142	-0.65(-1.24%)
Mar 05, 2018	51.46	52.68	51.46	52.58	104,953	+1.01(+1.95%)
Mar 02, 2018	51.61	52.07	51.26	51.57	82,016	-0.18(-0.35%)

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.