Skip to main content

US Utilities Ishares ETF (NY: IDU )

88.84 -0.10 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 51.81 52.70 51.58 52.70 743,686 +1.10(+2.12%)
Jun 29, 2016 51.58 51.79 51.41 51.60 309,293 +0.18(+0.36%)
Jun 28, 2016 51.28 51.42 50.82 51.41 346,785 +0.19(+0.38%)
Jun 27, 2016 50.49 51.34 50.46 51.22 754,592 +0.59(+1.17%)
Jun 24, 2016 50.05 51.06 49.86 50.63 769,790 +0.08(+0.15%)
Jun 23, 2016 50.35 50.58 50.25 50.55 269,687 +0.14(+0.29%)
Jun 22, 2016 50.73 50.73 50.37 50.41 145,876 -0.22(-0.44%)
Jun 21, 2016 50.61 50.87 50.29 50.63 242,858 +0.08(+0.15%)
Jun 20, 2016 50.73 50.83 50.22 50.56 328,145 -0.18(-0.35%)
Jun 17, 2016 50.64 50.74 50.27 50.74 322,236 +0.17(+0.34%)
Jun 16, 2016 50.34 50.68 50.21 50.56 1,541,931 +0.29(+0.59%)
Jun 15, 2016 50.63 50.65 50.14 50.27 174,456 -0.35(-0.69%)
Jun 14, 2016 50.39 50.64 50.13 50.62 140,350 +0.24(+0.47%)
Jun 13, 2016 50.52 50.63 50.33 50.38 190,551 -0.07(-0.13%)
Jun 10, 2016 50.57 50.77 50.28 50.45 173,230 -0.22(-0.43%)
Jun 09, 2016 50.22 50.70 50.21 50.67 122,424 +0.46(+0.92%)
Jun 08, 2016 49.88 50.23 49.84 50.21 117,748 +0.31(+0.63%)
Jun 07, 2016 49.94 50.19 49.81 49.89 266,481 +0.00(+0.00%)
Jun 06, 2016 50.04 50.15 49.71 49.89 339,382 -0.07(-0.14%)
Jun 03, 2016 49.57 50.20 49.56 49.97 445,677 +0.77(+1.56%)
Jun 02, 2016 49.12 49.20 48.72 49.20 219,268 +0.01(+0.02%)
Jun 01, 2016 48.97 49.20 48.90 49.19 584,264 +0.17(+0.35%)
May 31, 2016 48.75 49.06 48.66 49.02 234,823 +0.27(+0.56%)
May 27, 2016 48.61 48.75 48.75 48.75 492,749 +0.13(+0.27%)
May 26, 2016 48.12 48.64 48.11 48.61 265,246 +0.51(+1.06%)
May 25, 2016 48.10 48.21 47.83 48.10 348,856 -0.16(-0.32%)
May 24, 2016 47.82 48.30 47.80 48.26 446,226 +0.52(+1.09%)
May 23, 2016 48.18 48.24 47.69 47.74 447,767 -0.41(-0.84%)
May 20, 2016 48.18 48.18 47.79 48.14 523,112 +0.13(+0.27%)
May 19, 2016 47.48 48.02 47.16 48.01 598,898 +0.42(+0.88%)
May 18, 2016 48.17 48.55 47.43 47.59 770,916 -0.84(-1.74%)
May 17, 2016 49.14 49.17 48.20 48.44 407,428 -0.87(-1.77%)
May 16, 2016 49.15 49.31 48.94 49.31 481,253 +0.10(+0.19%)
May 13, 2016 49.43 49.45 49.01 49.21 291,728 -0.20(-0.41%)
May 12, 2016 49.14 49.53 48.99 49.42 442,917 +0.24(+0.48%)
May 11, 2016 49.09 49.23 48.80 49.18 1,762,264 +0.12(+0.25%)
May 10, 2016 49.05 49.19 48.89 49.06 368,704 +0.09(+0.18%)
May 09, 2016 48.73 49.04 48.64 48.97 646,342 +0.27(+0.55%)
May 06, 2016 48.94 48.94 48.27 48.70 739,954 -0.26(-0.54%)
May 05, 2016 49.01 49.53 48.81 48.97 558,512 -0.19(-0.38%)
May 04, 2016 48.56 49.45 48.54 49.15 600,180 +0.56(+1.15%)
May 03, 2016 48.53 48.80 48.32 48.59 689,701 -0.00(-0.01%)
May 02, 2016 48.33 48.86 48.24 48.60 2,470,950 +0.34(+0.70%)
Apr 29, 2016 47.79 48.30 47.45 48.26 547,952 +0.27(+0.56%)
Apr 28, 2016 47.55 48.10 47.40 47.99 567,881 +0.00(+0.01%)
Apr 27, 2016 47.51 48.26 47.38 47.99 638,040 +0.61(+1.29%)
Apr 26, 2016 47.30 47.55 47.26 47.38 599,980 +0.12(+0.24%)
Apr 25, 2016 47.06 47.28 46.98 47.26 629,908 +0.06(+0.13%)
Apr 22, 2016 46.94 47.26 46.94 47.20 309,107 +0.45(+0.95%)
Apr 21, 2016 47.73 47.78 46.62 46.76 1,004,019 -1.04(-2.18%)
Apr 20, 2016 49.02 49.05 47.77 47.80 392,802 -1.17(-2.39%)
Apr 19, 2016 48.89 49.01 48.67 48.97 307,541 +0.14(+0.29%)
Apr 18, 2016 48.61 48.85 48.36 48.83 654,945 +0.14(+0.29%)
Apr 15, 2016 48.44 48.75 48.32 48.69 309,955 +0.33(+0.68%)
Apr 14, 2016 48.34 48.55 48.24 48.36 389,171 -0.08(-0.16%)
Apr 13, 2016 48.85 48.85 48.21 48.44 367,261 -0.30(-0.62%)
Apr 12, 2016 48.45 48.78 48.35 48.74 413,909 +0.34(+0.70%)
Apr 11, 2016 48.60 48.88 48.36 48.40 713,701 -0.20(-0.40%)
Apr 08, 2016 48.47 48.86 48.47 48.60 681,203 +0.24(+0.50%)
Apr 07, 2016 48.31 48.60 48.21 48.36 502,887 +0.02(+0.03%)
Apr 06, 2016 48.37 48.37 48.04 48.34 774,871 -0.04(-0.09%)
Apr 05, 2016 49.20 49.21 48.33 48.38 864,722 -0.91(-1.85%)
Apr 04, 2016 49.57 49.57 49.07 49.30 1,270,299 -0.24(-0.49%)
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.