Skip to main content

US Utilities Ishares ETF (NY: IDU )

84.51 +0.50 (+0.60%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 73.51 73.51 73.03 73.29 36,373 -0.10(-0.14%)
Jun 29, 2021 74.39 74.79 73.25 73.39 31,064 -1.20(-1.61%)
Jun 28, 2021 74.46 74.85 74.38 74.60 36,679 +0.38(+0.52%)
Jun 25, 2021 73.55 74.23 73.41 74.21 34,488 +0.87(+1.18%)
Jun 24, 2021 73.49 73.49 73.03 73.34 67,737 -0.03(-0.04%)
Jun 23, 2021 74.11 74.33 73.20 73.37 83,760 -0.78(-1.06%)
Jun 22, 2021 74.51 74.81 74.14 74.16 33,912 -0.49(-0.66%)
Jun 21, 2021 73.89 74.79 73.58 74.65 35,795 +0.99(+1.34%)
Jun 18, 2021 75.30 75.61 73.62 73.66 32,463 -1.97(-2.60%)
Jun 17, 2021 75.29 76.02 75.12 75.63 25,043 +0.28(+0.37%)
Jun 16, 2021 76.61 76.89 75.32 75.35 49,970 -1.14(-1.49%)
Jun 15, 2021 76.18 76.84 76.11 76.49 24,901 +0.33(+0.43%)
Jun 14, 2021 76.00 76.38 75.84 76.16 30,701 +0.04(+0.05%)
Jun 11, 2021 75.99 76.13 75.58 76.13 31,075 +0.22(+0.30%)
Jun 10, 2021 75.39 75.96 75.39 75.90 48,795 +0.55(+0.73%)
Jun 09, 2021 74.79 75.53 74.79 75.35 24,188 +0.59(+0.79%)
Jun 08, 2021 75.49 75.76 74.42 74.76 20,927 -0.57(-0.75%)
Jun 07, 2021 75.37 75.42 75.18 75.32 31,030 +0.14(+0.19%)
Jun 04, 2021 75.39 75.52 75.10 75.18 26,319 -0.09(-0.12%)
Jun 03, 2021 74.29 75.48 74.30 75.28 33,221 +0.51(+0.68%)
Jun 02, 2021 74.37 75.16 74.30 74.77 38,111 +0.31(+0.42%)
Jun 01, 2021 74.92 74.92 74.21 74.46 21,026 -0.31(-0.41%)
May 28, 2021 74.75 74.94 74.58 74.77 33,513 +0.35(+0.47%)
May 27, 2021 75.07 75.07 74.45 74.41 33,039 -0.44(-0.58%)
May 26, 2021 74.83 75.16 74.66 74.85 31,631 +0.02(+0.02%)
May 25, 2021 75.81 75.93 74.74 74.83 26,782 -0.97(-1.28%)
May 24, 2021 76.07 76.12 75.81 75.81 22,200 -0.06(-0.09%)
May 21, 2021 75.63 76.03 75.41 75.87 31,032 +0.34(+0.45%)
May 20, 2021 75.00 75.96 75.00 75.53 25,766 +0.60(+0.80%)
May 19, 2021 74.70 74.94 74.19 74.92 34,974 -0.17(-0.22%)
May 18, 2021 74.99 75.31 74.81 75.09 37,342 -0.03(-0.04%)
May 17, 2021 75.80 76.03 75.08 75.12 47,739 -0.65(-0.86%)
May 14, 2021 75.56 76.23 75.56 75.77 38,985 +0.34(+0.45%)
May 13, 2021 74.10 75.73 73.98 75.43 70,738 +1.43(+1.93%)
May 12, 2021 75.49 75.49 73.95 74.00 37,217 -1.75(-2.31%)
May 11, 2021 76.44 76.44 75.29 75.75 46,779 -0.91(-1.19%)
May 10, 2021 76.03 77.32 76.03 76.66 127,446 +0.72(+0.95%)
May 07, 2021 75.71 76.41 75.70 75.94 27,732 +0.31(+0.40%)
May 06, 2021 75.26 75.74 74.83 75.63 39,813 +0.57(+0.75%)
May 05, 2021 75.15 76.36 74.75 75.06 39,625 -1.27(-1.66%)
May 04, 2021 76.44 76.66 75.91 76.33 63,973 -0.32(-0.41%)
May 03, 2021 76.70 77.32 76.55 76.65 78,619 +0.00(+0.00%)
Apr 30, 2021 76.08 76.65 75.87 76.65 57,695 +0.66(+0.87%)
Apr 29, 2021 75.33 76.04 75.33 75.99 55,129 +0.69(+0.91%)
Apr 28, 2021 75.56 75.56 75.02 75.30 49,990 -0.12(-0.16%)
Apr 27, 2021 75.98 75.98 75.30 75.43 73,444 -0.63(-0.83%)
Apr 26, 2021 76.64 76.64 75.87 76.06 23,925 -0.38(-0.50%)
Apr 23, 2021 76.82 76.84 76.44 76.44 20,921 -0.20(-0.27%)
Apr 22, 2021 77.09 77.27 76.58 76.64 68,704 -0.53(-0.68%)
Apr 21, 2021 77.79 78.02 76.93 77.17 42,710 -0.57(-0.74%)
Apr 20, 2021 76.83 77.95 76.83 77.74 39,204 +0.93(+1.21%)
Apr 19, 2021 77.29 77.29 76.70 76.82 56,351 -0.48(-0.62%)
Apr 16, 2021 76.95 77.52 76.87 77.29 48,852 +0.61(+0.79%)
Apr 15, 2021 75.96 76.69 75.88 76.69 56,828 +0.85(+1.12%)
Apr 14, 2021 75.29 75.88 75.20 75.83 43,200 +0.32(+0.43%)
Apr 13, 2021 74.50 75.60 74.34 75.51 31,156 +0.84(+1.13%)
Apr 12, 2021 74.59 75.17 74.49 74.66 29,527 +0.10(+0.14%)
Apr 09, 2021 74.69 74.85 74.43 74.56 54,783 -0.04(-0.05%)
Apr 08, 2021 74.78 75.07 74.48 74.60 61,318 -0.06(-0.09%)
Apr 07, 2021 74.82 74.95 74.38 74.66 113,478 -0.10(-0.14%)
Apr 06, 2021 74.30 74.82 74.04 74.77 39,643 +0.27(+0.36%)
Apr 05, 2021 73.88 74.91 73.88 74.50 49,819 +0.82(+1.11%)
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.