US Utilities Ishares ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	20.68	20.70	20.53	20.68	158,176	+0.12(+0.59%)
Oct 28, 2004	20.63	20.71	20.45	20.56	185,319	-0.10(-0.48%)
Oct 27, 2004	20.79	20.79	20.59	20.66	107,011	-0.07(-0.32%)
Oct 26, 2004	20.51	20.73	20.48	20.73	153,808	+0.24(+1.19%)
Oct 25, 2004	20.24	20.50	20.24	20.48	71,132	+0.32(+1.57%)
Oct 22, 2004	20.13	20.26	20.08	20.16	85,484	+0.05(+0.27%)
Oct 21, 2004	20.11	20.13	20.02	20.11	73,004	+0.04(+0.22%)
Oct 20, 2004	19.94	20.07	19.89	20.07	112,626	+0.12(+0.63%)
Oct 19, 2004	20.08	20.13	19.94	19.94	165,664	-0.12(-0.59%)
Oct 18, 2004	20.16	20.19	20.06	20.06	49,605	-0.11(-0.52%)
Oct 15, 2004	19.98	20.24	19.98	20.16	95,467	+0.19(+0.95%)
Oct 14, 2004	19.95	20.03	19.95	19.98	78,620	-0.04(-0.21%)
Oct 13, 2004	20.34	20.34	19.91	20.02	50,541	-0.21(-1.06%)
Oct 12, 2004	20.07	20.27	20.07	20.23	52,725	+0.11(+0.54%)
Oct 11, 2004	20.13	20.18	20.12	20.12	23,398	-0.05(-0.25%)
Oct 08, 2004	20.07	20.17	20.03	20.17	279,850	+0.08(+0.41%)
Oct 07, 2004	20.19	20.21	20.07	20.09	328,832	-0.14(-0.70%)
Oct 06, 2004	20.10	20.23	20.07	20.23	69,260	+0.11(+0.56%)
Oct 05, 2004	20.01	20.13	20.01	20.12	290,770	+0.09(+0.45%)
Oct 04, 2004	20.03	20.09	19.99	20.03	63,021	+0.04(+0.18%)

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.