US Utilities Ishares ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	59.00	59.04	58.14	58.48	385,352	-0.63(-1.07%)
Oct 30, 2018	59.09	59.50	58.50	59.12	184,975	+0.19(+0.32%)
Oct 29, 2018	58.32	59.16	58.32	58.93	341,855	+0.69(+1.18%)
Oct 26, 2018	59.45	59.57	57.81	58.24	258,592	-1.02(-1.72%)
Oct 25, 2018	59.84	59.84	59.02	59.26	195,434	-0.84(-1.40%)
Oct 24, 2018	59.20	60.45	58.97	60.10	184,914	+1.21(+2.06%)
Oct 23, 2018	59.22	59.67	58.61	58.88	386,886	-0.33(-0.56%)
Oct 22, 2018	59.53	59.71	59.14	59.21	142,732	-0.43(-0.72%)
Oct 19, 2018	58.62	59.93	58.62	59.64	237,701	+0.90(+1.54%)
Oct 18, 2018	58.80	59.08	58.45	58.74	227,642	+0.04(+0.07%)
Oct 17, 2018	58.72	58.89	58.35	58.70	129,106	-0.07(-0.12%)
Oct 16, 2018	58.18	59.03	58.18	58.76	183,004	+0.68(+1.17%)
Oct 15, 2018	58.00	58.49	57.89	58.08	285,905	+0.17(+0.30%)
Oct 12, 2018	57.99	58.01	57.47	57.91	236,076	-0.04(-0.07%)
Oct 11, 2018	59.22	59.30	57.78	57.95	396,998	-1.20(-2.02%)
Oct 10, 2018	59.35	59.96	59.12	59.15	210,458	-0.29(-0.49%)
Oct 09, 2018	59.23	59.69	59.13	59.44	145,111	+0.24(+0.40%)
Oct 08, 2018	58.84	59.52	58.77	59.20	218,288	+0.47(+0.80%)
Oct 05, 2018	57.80	58.88	57.80	58.73	945,697	+0.83(+1.43%)
Oct 04, 2018	57.53	57.95	57.08	57.90	114,440	+0.28(+0.49%)
Oct 03, 2018	58.20	58.46	57.20	57.62	104,727	-0.62(-1.07%)
Oct 02, 2018	57.73	58.38	57.67	58.24	146,125	+0.71(+1.23%)
Oct 01, 2018	57.58	57.62	57.40	57.53	48,222	-0.22(-0.39%)
Sep 28, 2018	57.04	57.78	57.04	57.76	630,465	+0.84(+1.48%)
Sep 27, 2018	56.46	57.15	56.46	56.92	60,827	+0.55(+0.97%)
Sep 26, 2018	57.10	57.10	56.34	56.37	182,342	-0.56(-0.98%)
Sep 25, 2018	57.48	57.51	56.84	56.93	45,525	-0.71(-1.24%)
Sep 24, 2018	57.98	58.03	57.63	57.64	36,006	-0.43(-0.74%)
Sep 21, 2018	57.76	58.32	57.60	58.07	74,838	+0.18(+0.32%)
Sep 20, 2018	57.70	57.93	57.30	57.89	28,995	+0.13(+0.23%)
Sep 19, 2018	58.97	58.97	57.51	57.76	64,637	-1.26(-2.13%)
Sep 18, 2018	59.02	59.05	58.78	59.02	61,707	-0.08(-0.14%)
Sep 17, 2018	58.92	59.16	58.81	59.10	34,690	+0.18(+0.30%)
Sep 14, 2018	59.02	59.02	58.48	58.92	47,475	-0.26(-0.44%)
Sep 13, 2018	58.82	59.22	58.61	59.18	47,417	+0.45(+0.77%)
Sep 12, 2018	58.68	59.03	58.68	58.73	25,758	-0.06(-0.11%)
Sep 11, 2018	58.90	59.04	58.70	58.79	28,995	-0.10(-0.17%)
Sep 10, 2018	58.72	59.13	58.72	58.89	37,232	+0.25(+0.42%)
Sep 07, 2018	58.84	58.93	58.58	58.64	44,201	-0.62(-1.05%)
Sep 06, 2018	59.09	59.49	58.96	59.26	55,588	+0.25(+0.43%)
Sep 05, 2018	58.22	59.02	58.22	59.01	60,675	+0.71(+1.22%)
Sep 04, 2018	58.06	58.54	58.06	58.30	61,779	+0.28(+0.48%)
Aug 31, 2018		58.02	58.02	58.02	0	-0.22(-0.37%)
Aug 30, 2018	58.30	58.53	58.07	58.24	41,582	+0.07(+0.12%)
Aug 29, 2018	57.97	58.19	57.84	58.17	441,916	+0.37(+0.64%)
Aug 28, 2018	57.91	57.95	57.67	57.80	49,805	-0.11(-0.18%)
Aug 27, 2018	58.37	58.37	57.71	57.90	52,087	-0.40(-0.69%)
Aug 24, 2018	58.05	58.34	57.85	58.31	26,661	+0.26(+0.44%)
Aug 23, 2018	58.14	58.41	57.98	58.05	41,837	-0.07(-0.12%)
Aug 22, 2018	58.61	58.61	57.93	58.12	59,480	-0.40(-0.69%)
Aug 21, 2018	58.88	58.88	58.42	58.52	74,696	-0.42(-0.71%)
Aug 20, 2018	59.27	59.27	58.85	58.94	62,111	-0.16(-0.27%)
Aug 17, 2018	58.80	59.39	58.80	59.10	52,621	+0.24(+0.40%)
Aug 16, 2018	58.17	58.88	58.08	58.87	167,779	+0.65(+1.12%)
Aug 15, 2018	57.87	58.46	57.87	58.21	413,754	+0.45(+0.78%)
Aug 14, 2018	57.69	57.96	57.69	57.76	45,740	+0.19(+0.33%)
Aug 13, 2018	57.60	57.63	57.37	57.57	27,072	+0.03(+0.05%)
Aug 10, 2018	57.85	58.26	57.53	57.54	61,040	-0.21(-0.37%)
Aug 09, 2018	57.52	57.82	57.46	57.75	30,309	+0.25(+0.43%)
Aug 08, 2018	57.35	57.68	57.35	57.51	47,782	-0.28(-0.49%)
Aug 07, 2018	57.79	57.87	57.41	57.79	46,332	-0.06(-0.10%)
Aug 06, 2018	57.75	58.15	57.75	57.85	61,695	+0.11(+0.19%)
Aug 03, 2018	57.22	57.91	57.11	57.74	81,153	+0.57(+0.99%)
Aug 02, 2018	56.68	57.30	56.61	57.17	133,840	+0.29(+0.50%)

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.