US Utilities Ishares ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	23.55	23.64	23.48	23.58	149,856	+0.09(+0.37%)
May 27, 2005	23.41	23.51	23.36	23.50	102,516	+0.12(+0.52%)
May 26, 2005	23.31	23.42	23.31	23.38	126,029	+0.11(+0.47%)
May 25, 2005	23.25	23.34	23.17	23.27	103,457	+0.02(+0.10%)
May 24, 2005	23.30	23.30	23.14	23.25	127,910	+0.03(+0.11%)
May 23, 2005	23.28	23.28	23.16	23.22	158,947	-0.08(-0.36%)
May 20, 2005	23.28	23.31	23.21	23.30	84,646	+0.03(+0.11%)
May 19, 2005	23.22	23.30	23.17	23.28	184,341	+0.08(+0.34%)
May 18, 2005	23.26	23.33	23.17	23.20	198,763	+0.04(+0.18%)
May 17, 2005	22.84	23.19	22.82	23.16	122,267	+0.30(+1.33%)
May 16, 2005	22.71	22.88	22.63	22.85	131,986	+0.12(+0.52%)
May 13, 2005	23.14	23.14	22.39	22.74	196,254	-0.35(-1.51%)
May 12, 2005	23.31	23.33	23.06	23.08	140,764	-0.26(-1.13%)
May 11, 2005	23.28	23.35	23.15	23.35	99,695	+0.11(+0.48%)
May 10, 2005	23.32	23.37	23.23	23.24	229,173	-0.15(-0.63%)
May 09, 2005	23.20	23.38	23.07	23.38	116,937	+0.19(+0.84%)
May 06, 2005	23.25	23.32	23.17	23.19	174,936	-0.03(-0.12%)
May 05, 2005	23.32	23.32	23.05	23.22	176,817	-0.10(-0.44%)
May 04, 2005	23.34	23.35	23.13	23.32	189,357	+0.04(+0.16%)
May 03, 2005	23.40	23.40	23.21	23.28	257,388	-0.13(-0.56%)

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.