US Utilities Ishares ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	30.33	30.37	29.98	30.19	239,037	+0.14(+0.46%)
Aug 30, 2007	29.99	30.33	29.90	30.05	205,959	-0.21(-0.69%)
Aug 29, 2007	29.83	30.31	29.78	30.26	225,619	+0.71(+2.42%)
Aug 28, 2007	29.83	30.02	29.53	29.54	68,965	-0.42(-1.41%)
Aug 27, 2007	30.68	30.68	29.96	29.97	186,611	-0.91(-2.94%)
Aug 24, 2007	30.57	30.88	30.46	30.87	103,603	+0.27(+0.87%)
Aug 23, 2007	30.72	30.78	30.42	30.61	146,980	+0.05(+0.17%)
Aug 22, 2007	30.50	30.58	30.21	30.55	209,392	+0.27(+0.89%)
Aug 21, 2007	29.95	30.38	29.95	30.29	276,484	+0.22(+0.75%)
Aug 20, 2007	30.11	30.20	29.72	30.06	141,363	-0.04(-0.12%)
Aug 17, 2007	30.13	30.38	29.44	30.10	161,646	+0.65(+2.20%)
Aug 16, 2007	29.24	29.50	28.50	29.45	1,064,436	-0.10(-0.33%)
Aug 15, 2007	29.84	30.28	29.40	29.55	507,097	-0.37(-1.25%)
Aug 14, 2007	30.41	30.50	29.92	29.92	302,073	-0.54(-1.76%)
Aug 13, 2007	30.66	30.85	30.41	30.46	290,215	+0.04(+0.14%)
Aug 10, 2007	29.94	30.93	29.94	30.41	447,493	-0.15(-0.50%)
Aug 09, 2007	30.85	31.22	30.54	30.57	361,053	-0.71(-2.26%)
Aug 08, 2007	31.24	31.58	30.94	31.28	397,564	+0.30(+0.98%)
Aug 07, 2007	30.30	31.18	30.14	30.97	518,019	+0.67(+2.22%)
Aug 06, 2007	29.78	30.43	29.14	30.30	421,280	+0.50(+1.67%)
Aug 03, 2007	30.17	30.57	29.77	29.80	415,663	-0.77(-2.52%)
Aug 02, 2007	30.44	30.76	30.42	30.57	243,406	+0.13(+0.42%)

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.