US Utilities Ishares ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	66.06	66.67	66.06	66.28	57,096	+0.15(+0.23%)
Aug 28, 2020	66.08	66.20	65.47	66.13	53,214	+0.15(+0.23%)
Aug 27, 2020	65.74	66.30	65.55	65.98	115,782	+0.31(+0.48%)
Aug 26, 2020	66.24	66.24	65.51	65.67	36,631	-0.90(-1.35%)
Aug 25, 2020	67.44	67.44	66.35	66.57	51,158	-0.60(-0.90%)
Aug 24, 2020	66.66	67.17	66.16	67.17	63,340	+0.67(+1.01%)
Aug 21, 2020	66.60	66.66	65.92	66.50	61,163	-0.01(-0.02%)
Aug 20, 2020	66.86	67.08	66.32	66.52	46,621	-0.59(-0.88%)
Aug 19, 2020	67.60	67.60	66.99	67.11	50,951	-0.21(-0.31%)
Aug 18, 2020	67.60	67.74	67.00	67.32	57,224	-0.24(-0.36%)
Aug 17, 2020	67.59	68.14	67.36	67.56	50,582	-0.16(-0.23%)
Aug 14, 2020	68.01	68.20	67.56	67.72	38,199	-0.49(-0.72%)
Aug 13, 2020	68.16	68.41	67.84	68.20	62,658	-0.20(-0.30%)
Aug 12, 2020	67.67	68.84	67.67	68.41	62,243	+0.91(+1.36%)
Aug 11, 2020	69.04	69.14	67.28	67.49	60,419	-1.45(-2.10%)
Aug 10, 2020	69.12	69.46	68.72	68.94	61,605	-0.02(-0.03%)
Aug 07, 2020	67.38	69.16	67.38	68.97	81,698	+1.34(+1.98%)
Aug 06, 2020	67.16	67.71	66.90	67.62	42,154	+0.38(+0.56%)
Aug 05, 2020	68.11	68.31	66.98	67.25	37,184	-0.80(-1.17%)
Aug 04, 2020	67.31	68.35	67.31	68.05	96,749	+0.72(+1.06%)
Aug 03, 2020	68.05	68.05	67.00	67.33	80,438	-0.75(-1.10%)
Jul 31, 2020	67.91	68.15	67.13	68.08	91,193	+0.06(+0.09%)
Jul 30, 2020	67.70	68.02	67.28	68.02	61,786	-0.03(-0.05%)
Jul 29, 2020	68.00	68.15	67.57	68.05	54,389	+0.35(+0.52%)
Jul 28, 2020	66.47	68.22	66.47	67.70	39,599	+1.04(+1.56%)
Jul 27, 2020	67.63	67.63	66.35	66.66	129,324	-0.94(-1.39%)
Jul 24, 2020	68.05	68.83	67.22	67.60	79,269	-0.45(-0.67%)
Jul 23, 2020	68.01	68.44	67.66	68.05	144,421	+0.10(+0.14%)
Jul 22, 2020	66.56	68.17	66.03	67.96	69,700	+1.04(+1.56%)
Jul 21, 2020	66.66	67.64	66.65	66.91	69,671	+0.34(+0.52%)
Jul 20, 2020	67.20	67.32	66.47	66.57	121,921	-0.96(-1.42%)
Jul 17, 2020	66.31	67.64	66.31	67.52	83,023	+1.49(+2.25%)
Jul 16, 2020	65.37	66.17	65.26	66.04	70,201	+0.72(+1.11%)
Jul 15, 2020	66.25	66.57	65.21	65.31	74,405	-0.16(-0.24%)
Jul 14, 2020	64.93	65.79	64.93	65.47	111,426	+0.54(+0.84%)
Jul 13, 2020	64.83	65.54	64.65	64.93	99,657	+0.06(+0.09%)
Jul 10, 2020	63.58	64.98	63.58	64.87	120,781	+1.30(+2.04%)
Jul 09, 2020	64.22	64.22	62.77	63.58	250,347	-0.91(-1.42%)
Jul 08, 2020	63.91	64.71	63.76	64.49	54,451	+0.53(+0.84%)
Jul 07, 2020	63.51	64.21	63.34	63.96	73,447	-0.32(-0.50%)
Jul 06, 2020	65.22	65.63	63.77	64.28	63,661	-0.74(-1.14%)
Jul 02, 2020	65.48	65.63	64.86	65.02	75,074	+0.11(+0.17%)
Jul 01, 2020	63.41	65.15	63.41	64.90	374,500	+1.41(+2.22%)
Jun 30, 2020	63.10	63.73	62.85	63.49	65,323	+0.28(+0.44%)
Jun 29, 2020	62.37	63.22	61.83	63.22	74,624	+1.30(+2.09%)
Jun 26, 2020	62.35	63.13	61.56	61.92	174,879	-0.72(-1.15%)
Jun 25, 2020	63.14	63.14	61.84	62.64	167,928	-0.67(-1.07%)
Jun 24, 2020	63.46	63.70	62.69	63.32	163,978	-0.63(-0.98%)
Jun 23, 2020	65.26	65.26	63.78	63.95	47,447	-0.64(-1.00%)
Jun 22, 2020	63.85	64.96	63.57	64.59	119,509	+0.58(+0.90%)
Jun 19, 2020	66.35	66.38	63.93	64.02	122,769	-1.81(-2.75%)
Jun 18, 2020	65.50	65.89	65.17	65.83	59,004	-0.03(-0.04%)
Jun 17, 2020	66.43	66.43	65.29	65.85	62,186	-0.12(-0.18%)
Jun 16, 2020	67.33	67.66	65.81	65.97	59,425	+0.22(+0.33%)
Jun 15, 2020	64.06	66.25	63.60	65.75	77,976	+0.46(+0.71%)
Jun 12, 2020	66.70	66.70	64.51	65.29	74,736	-0.19(-0.30%)
Jun 11, 2020	66.97	67.10	65.02	65.49	168,617	-2.77(-4.05%)
Jun 10, 2020	68.72	69.14	68.15	68.25	75,550	-0.46(-0.67%)
Jun 09, 2020	69.45	69.45	68.03	68.71	124,716	-1.47(-2.09%)
Jun 08, 2020	68.53	70.34	68.20	70.18	99,119	+1.85(+2.71%)
Jun 05, 2020	67.98	69.64	67.98	68.33	159,037	+0.88(+1.30%)
Jun 04, 2020	68.26	68.34	66.56	67.45	203,405	-1.19(-1.73%)
Jun 03, 2020	68.09	69.10	68.09	68.64	81,727	+0.85(+1.25%)
Jun 02, 2020	67.60	67.85	66.97	67.79	142,577	+0.45(+0.67%)

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.