US Utilities Ishares ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	49.32	50.43	49.32	50.22	908,878	+0.98(+1.98%)
Oct 28, 2016	49.08	49.43	48.95	49.24	159,847	+0.18(+0.36%)
Oct 27, 2016	49.09	49.21	48.73	49.06	186,147	-0.26(-0.54%)
Oct 26, 2016	49.12	49.37	48.88	49.33	77,833	+0.10(+0.21%)
Oct 25, 2016	48.89	49.23	48.82	49.23	355,717	+0.26(+0.53%)
Oct 24, 2016	48.95	49.11	48.69	48.97	169,852	+0.20(+0.40%)
Oct 21, 2016	48.86	48.98	48.57	48.77	201,261	-0.28(-0.58%)
Oct 20, 2016	49.14	49.41	48.99	49.05	269,544	-0.03(-0.06%)
Oct 19, 2016	49.07	49.22	48.87	49.08	282,982	-0.10(-0.20%)
Oct 18, 2016	49.01	49.29	48.58	49.18	229,500	+0.39(+0.80%)
Oct 17, 2016	48.59	48.88	48.59	48.79	193,239	+0.24(+0.49%)
Oct 14, 2016	48.62	48.98	48.46	48.55	211,025	-0.22(-0.45%)
Oct 13, 2016	48.18	49.06	48.18	48.77	304,390	+0.59(+1.23%)
Oct 12, 2016	47.70	48.23	47.70	48.18	358,458	+0.47(+0.98%)
Oct 11, 2016	48.15	48.26	47.64	47.71	632,619	-0.56(-1.16%)
Oct 10, 2016	47.94	48.33	47.94	48.27	279,414	+0.40(+0.83%)
Oct 07, 2016	48.17	48.62	47.84	47.88	730,157	-0.06(-0.12%)
Oct 06, 2016	47.79	48.18	47.60	47.93	1,433,355	-0.00(-0.01%)
Oct 05, 2016	48.18	48.52	47.82	47.94	500,435	-0.13(-0.28%)
Oct 04, 2016	49.10	49.10	47.80	48.07	734,951	-1.05(-2.14%)
Oct 03, 2016	49.85	50.04	48.85	49.12	461,543	-0.69(-1.38%)
Sep 30, 2016	50.33	50.53	49.55	49.81	503,998	-0.34(-0.67%)
Sep 29, 2016	50.77	50.77	49.90	50.15	417,402	-0.72(-1.42%)
Sep 28, 2016	51.03	51.12	50.45	50.87	567,030	-0.09(-0.18%)
Sep 27, 2016	51.77	52.01	50.91	50.96	375,481	-0.63(-1.21%)
Sep 26, 2016	51.65	51.78	51.45	51.59	195,564	-0.11(-0.21%)
Sep 23, 2016	51.68	51.87	51.44	51.70	379,421	-0.12(-0.23%)
Sep 22, 2016	51.71	51.86	51.42	51.82	328,742	+0.33(+0.65%)
Sep 21, 2016	50.43	51.49	50.43	51.48	395,387	+1.05(+2.09%)
Sep 20, 2016	50.66	50.77	50.42	50.43	347,989	-0.07(-0.14%)
Sep 19, 2016	50.16	50.50	50.09	50.50	364,471	+0.52(+1.03%)
Sep 16, 2016	49.54	50.05	49.24	49.98	191,367	+0.44(+0.90%)
Sep 15, 2016	49.14	49.59	49.01	49.54	682,873	+0.39(+0.79%)
Sep 14, 2016	49.10	49.53	48.95	49.15	279,443	+0.16(+0.33%)
Sep 13, 2016	49.51	49.57	48.80	48.99	401,997	-0.69(-1.40%)
Sep 12, 2016	48.82	49.77	48.82	49.68	370,833	+0.83(+1.69%)
Sep 09, 2016	50.31	50.31	48.86	48.86	597,773	-1.87(-3.68%)
Sep 08, 2016	50.33	50.79	50.33	50.73	211,596	+0.18(+0.36%)
Sep 07, 2016	50.49	50.66	50.28	50.54	423,703	+0.06(+0.11%)
Sep 06, 2016	50.10	50.57	50.10	50.49	543,327	+0.54(+1.07%)
Sep 02, 2016	49.53	49.95	49.95	49.95	1,188,162	+0.61(+1.23%)
Sep 01, 2016	49.51	49.60	49.26	49.35	442,058	-0.20(-0.40%)
Aug 31, 2016	49.39	49.59	49.25	49.54	383,282	+0.13(+0.27%)
Aug 30, 2016	49.90	50.12	49.35	49.41	2,127,774	-0.49(-0.99%)
Aug 29, 2016	49.68	49.97	49.68	49.90	288,204	+0.39(+0.78%)
Aug 26, 2016	50.57	50.87	49.46	49.52	545,109	-0.98(-1.93%)
Aug 25, 2016	50.47	50.67	50.28	50.49	249,543	-0.02(-0.04%)
Aug 24, 2016	50.46	50.53	50.12	50.51	257,397	+0.01(+0.02%)
Aug 23, 2016	50.79	50.98	50.50	50.50	170,489	-0.21(-0.41%)
Aug 22, 2016	50.58	50.88	50.57	50.71	259,403	+0.16(+0.31%)
Aug 19, 2016	50.89	50.97	50.31	50.55	378,885	-0.59(-1.15%)
Aug 18, 2016	50.54	51.14	50.45	51.14	474,479	+0.62(+1.23%)
Aug 17, 2016	49.76	50.61	49.43	50.52	865,368	+0.67(+1.35%)
Aug 16, 2016	50.37	50.37	49.85	49.85	360,902	-0.61(-1.22%)
Aug 15, 2016	51.19	51.33	50.45	50.46	389,087	-0.75(-1.46%)
Aug 12, 2016	51.32	51.56	51.18	51.21	320,617	+0.04(+0.09%)
Aug 11, 2016	51.05	51.17	50.90	51.16	359,564	+0.10(+0.20%)
Aug 10, 2016	51.09	51.25	50.92	51.06	308,255	+0.03(+0.06%)
Aug 09, 2016	51.10	51.28	50.94	51.03	473,552	-0.06(-0.13%)
Aug 08, 2016	51.17	51.51	50.95	51.09	284,953	-0.02(-0.03%)
Aug 05, 2016	51.68	51.68	51.07	51.11	424,833	-0.69(-1.32%)
Aug 04, 2016	51.87	52.16	51.67	51.79	282,794	-0.08(-0.15%)
Aug 03, 2016	52.10	52.21	51.69	51.87	326,856	-0.25(-0.49%)
Aug 02, 2016	52.25	52.35	51.92	52.13	617,507	-0.30(-0.58%)

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.