US Utilities Ishares ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	71.19	71.59	71.05	71.46	52,443	+0.33(+0.47%)
Oct 30, 2019	70.58	71.27	70.58	71.12	63,294	+0.55(+0.78%)
Oct 29, 2019	70.40	70.68	70.29	70.57	55,481	+0.12(+0.16%)
Oct 28, 2019	71.10	71.10	70.41	70.46	47,309	-0.96(-1.34%)
Oct 25, 2019	72.13	72.13	71.23	71.42	46,530	-0.71(-0.99%)
Oct 24, 2019	71.94	72.22	71.94	72.13	36,422	+0.20(+0.28%)
Oct 23, 2019	71.76	72.08	71.64	71.93	36,257	+0.26(+0.36%)
Oct 22, 2019	71.47	71.96	71.47	71.67	66,868	+0.30(+0.42%)
Oct 21, 2019	71.14	71.37	70.98	71.37	46,078	+0.25(+0.35%)
Oct 18, 2019	70.80	71.23	70.63	71.11	102,773	+0.27(+0.38%)
Oct 17, 2019	70.67	70.98	70.63	70.84	75,311	+0.15(+0.21%)
Oct 16, 2019	70.47	70.70	70.19	70.70	82,444	+0.16(+0.23%)
Oct 15, 2019	70.84	70.96	70.38	70.53	130,892	-0.26(-0.37%)
Oct 14, 2019	71.34	71.55	70.65	70.80	126,885	-0.43(-0.60%)
Oct 11, 2019	71.48	71.66	71.09	71.22	439,101	-0.18(-0.25%)
Oct 10, 2019	71.31	71.58	70.96	71.40	262,555	-0.06(-0.08%)
Oct 09, 2019	71.38	71.72	71.19	71.46	149,050	+0.30(+0.42%)
Oct 08, 2019	71.78	71.78	71.16	71.16	88,330	-0.66(-0.92%)
Oct 07, 2019	72.03	72.09	71.72	71.83	48,357	-0.34(-0.47%)
Oct 04, 2019	71.17	72.21	71.17	72.17	55,339	+1.08(+1.52%)
Oct 03, 2019	70.99	71.11	70.66	71.09	68,810	+0.17(+0.24%)
Oct 02, 2019	71.81	71.81	70.79	70.92	94,596	-0.97(-1.35%)
Oct 01, 2019	71.81	72.01	71.64	71.88	245,504	-0.21(-0.29%)
Sep 30, 2019	72.16	72.47	71.96	72.10	144,018	+0.01(+0.01%)
Sep 27, 2019	72.46	72.46	71.68	72.09	85,155	-0.22(-0.30%)
Sep 26, 2019	72.15	72.52	72.04	72.31	65,284	+0.31(+0.44%)
Sep 25, 2019	72.01	72.04	71.65	71.99	62,897	-0.02(-0.03%)
Sep 24, 2019	71.44	72.19	71.37	72.01	221,378	+0.78(+1.10%)
Sep 23, 2019	71.13	71.49	71.13	71.23	101,652	+0.12(+0.17%)
Sep 20, 2019	70.96	71.25	70.71	71.11	25,931	+0.15(+0.20%)
Sep 19, 2019	70.84	71.02	70.61	70.96	56,775	+0.29(+0.41%)
Sep 18, 2019	70.54	70.78	70.16	70.67	45,861	+0.32(+0.46%)
Sep 17, 2019	69.79	70.45	69.79	70.35	47,285	+0.62(+0.90%)
Sep 16, 2019	69.80	69.88	69.53	69.73	40,532	+0.00(+0.01%)
Sep 13, 2019	69.81	70.17	69.47	69.72	76,428	-0.36(-0.51%)
Sep 12, 2019	70.38	70.55	69.84	70.09	96,499	+0.17(+0.25%)
Sep 11, 2019	69.11	69.96	69.07	69.91	197,790	+0.72(+1.04%)
Sep 10, 2019	69.11	69.24	68.70	69.20	87,455	+0.01(+0.02%)
Sep 09, 2019	69.40	69.47	69.03	69.18	102,632	-0.34(-0.49%)
Sep 06, 2019	70.03	70.03	69.36	69.52	96,900	-0.28(-0.40%)
Sep 05, 2019	70.05	70.13	69.65	69.80	41,298	-0.71(-1.00%)
Sep 04, 2019	70.66	70.82	70.13	70.51	105,832	+0.04(+0.06%)
Sep 03, 2019	69.21	70.47	69.21	70.47	231,480	+1.17(+1.69%)
Aug 30, 2019	69.43	69.48	69.17	69.29	63,235	+0.05(+0.08%)
Aug 29, 2019	69.10	69.26	68.62	69.24	75,996	+0.49(+0.71%)
Aug 28, 2019	69.01	69.15	68.50	68.75	60,562	-0.07(-0.10%)
Aug 27, 2019	69.14	69.26	68.82	68.82	88,322	-0.01(-0.02%)
Aug 26, 2019	68.21	68.83	68.12	68.83	126,773	+0.86(+1.27%)
Aug 23, 2019	68.90	68.96	67.71	67.97	101,449	-0.82(-1.19%)
Aug 22, 2019	68.65	68.84	68.27	68.79	61,342	+0.10(+0.15%)
Aug 21, 2019	68.31	68.73	68.20	68.69	57,755	+0.41(+0.61%)
Aug 20, 2019	68.55	68.55	68.09	68.27	212,059	-0.10(-0.15%)
Aug 19, 2019	67.91	68.64	67.82	68.38	83,764	+0.38(+0.56%)
Aug 16, 2019	67.63	68.10	67.63	68.00	82,342	+0.44(+0.64%)
Aug 15, 2019	66.80	67.75	66.80	67.56	79,233	+0.82(+1.23%)
Aug 14, 2019	67.44	67.70	66.67	66.74	66,977	-0.55(-0.81%)
Aug 13, 2019	67.27	67.50	66.91	67.28	69,454	+0.05(+0.07%)
Aug 12, 2019	67.39	67.39	66.94	67.24	53,317	-0.15(-0.23%)
Aug 09, 2019	67.45	67.74	67.29	67.39	66,192	-0.02(-0.03%)
Aug 08, 2019	66.68	67.50	66.52	67.41	105,164	+0.77(+1.15%)
Aug 07, 2019	66.49	67.03	65.64	66.64	119,492	+0.18(+0.26%)
Aug 06, 2019	65.78	66.63	65.09	66.46	104,124	+0.75(+1.14%)
Aug 05, 2019	66.81	66.81	65.37	65.72	161,077	-1.01(-1.52%)
Aug 02, 2019	66.86	67.23	66.67	66.73	82,569	+0.02(+0.03%)

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.