US Utilities Ishares ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	69.92	70.45	69.20	69.80	50,135	-0.63(-0.90%)
Oct 29, 2020	70.02	71.20	69.14	70.43	68,540	+0.23(+0.33%)
Oct 28, 2020	71.30	72.11	70.16	70.20	73,571	-2.19(-3.03%)
Oct 27, 2020	72.40	73.08	72.40	72.40	34,619	-0.13(-0.18%)
Oct 26, 2020	72.00	72.59	71.70	72.53	46,161	-0.04(-0.06%)
Oct 23, 2020	72.80	72.81	72.27	72.57	31,088	+0.12(+0.17%)
Oct 22, 2020	71.44	72.48	71.31	72.45	114,954	+1.07(+1.50%)
Oct 21, 2020	71.32	71.84	71.26	71.38	63,584	-0.21(-0.30%)
Oct 20, 2020	71.30	71.92	71.22	71.59	73,223	+0.45(+0.63%)
Oct 19, 2020	71.78	71.99	70.99	71.15	71,470	-0.52(-0.72%)
Oct 16, 2020	71.19	71.95	71.05	71.66	199,227	+0.69(+0.97%)
Oct 15, 2020	70.26	71.35	70.09	70.98	33,268	-0.01(-0.01%)
Oct 14, 2020	71.18	71.46	70.64	70.99	48,876	-0.05(-0.08%)
Oct 13, 2020	71.29	71.29	70.35	71.04	42,914	-0.54(-0.75%)
Oct 12, 2020	71.16	72.07	71.06	71.58	390,444	+0.45(+0.64%)
Oct 09, 2020	71.44	71.44	70.74	71.13	26,052	-0.09(-0.13%)
Oct 08, 2020	70.13	71.27	70.13	71.22	54,428	+1.37(+1.97%)
Oct 07, 2020	69.78	70.14	69.39	69.84	47,619	+0.23(+0.33%)
Oct 06, 2020	68.96	70.27	68.79	69.62	73,725	+0.78(+1.13%)
Oct 05, 2020	68.19	69.07	67.95	68.83	48,235	+0.81(+1.19%)
Oct 02, 2020	66.58	68.32	66.58	68.03	44,880	+0.78(+1.16%)
Oct 01, 2020	66.69	67.39	66.69	67.24	50,754	+0.55(+0.82%)
Sep 30, 2020	66.75	66.90	66.15	66.70	49,340	+0.63(+0.95%)
Sep 29, 2020	66.45	66.65	65.79	66.07	96,327	-0.06(-0.09%)
Sep 28, 2020	66.44	66.65	66.01	66.13	40,158	+0.21(+0.31%)
Sep 25, 2020	64.71	66.00	64.50	65.92	100,270	+0.98(+1.51%)
Sep 24, 2020	64.23	65.27	63.81	64.94	38,105	+0.73(+1.13%)
Sep 23, 2020	65.20	65.34	64.16	64.22	41,544	-0.99(-1.52%)
Sep 22, 2020	65.17	65.62	64.84	65.21	77,373	+0.39(+0.60%)
Sep 21, 2020	64.75	64.97	63.96	64.82	73,617	-0.38(-0.58%)
Sep 18, 2020	66.56	66.56	65.12	65.20	44,382	-1.21(-1.82%)
Sep 17, 2020	66.63	66.65	65.93	66.41	29,093	-0.54(-0.81%)
Sep 16, 2020	66.56	67.30	66.56	66.95	50,765	-0.06(-0.09%)
Sep 15, 2020	67.00	67.95	66.65	67.01	44,547	+0.43(+0.64%)
Sep 14, 2020	66.00	66.86	65.99	66.58	34,282	+0.88(+1.34%)
Sep 11, 2020	65.78	65.84	65.22	65.70	39,082	+0.13(+0.20%)
Sep 10, 2020	66.42	66.42	65.56	65.56	46,694	-1.15(-1.73%)
Sep 09, 2020	66.27	67.59	66.27	66.72	90,628	+0.78(+1.18%)
Sep 08, 2020	66.46	66.46	65.35	65.94	57,184	-0.49(-0.74%)
Sep 04, 2020	67.15	67.15	65.65	66.43	50,564	-0.34(-0.51%)
Sep 03, 2020	67.59	68.24	66.32	66.77	75,332	-0.73(-1.09%)
Sep 02, 2020	65.76	67.81	65.51	67.50	69,108	+1.95(+2.97%)
Sep 01, 2020	66.05	66.05	65.35	65.55	45,495	-0.73(-1.10%)
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%)

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.