Skip to main content

US Utilities Ishares ETF (NY: IDU )

84.52 +0.51 (+0.61%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 82.58 84.02 82.58 84.01 19,866 +2.02(+2.46%)
Mar 26, 2024 82.90 83.19 81.95 81.99 21,331 -0.81(-0.98%)
Mar 25, 2024 82.62 82.88 82.46 82.80 24,908 +0.36(+0.43%)
Mar 22, 2024 82.64 82.72 82.41 82.44 19,248 +0.06(+0.07%)
Mar 21, 2024 82.58 83.10 82.38 82.38 34,814 -0.07(-0.09%)
Mar 20, 2024 82.12 82.74 82.09 82.45 32,825 +0.22(+0.27%)
Mar 19, 2024 81.65 82.25 81.64 82.24 31,630 +0.71(+0.87%)
Mar 18, 2024 81.16 81.95 80.94 81.53 188,044 +0.39(+0.48%)
Mar 15, 2024 80.87 81.50 80.71 81.14 22,606 +0.11(+0.14%)
Mar 14, 2024 81.67 81.67 80.55 81.03 37,911 -0.56(-0.68%)
Mar 13, 2024 81.50 82.12 81.44 81.59 27,654 +0.49(+0.60%)
Mar 12, 2024 81.50 81.64 80.72 81.10 79,844 -0.58(-0.71%)
Mar 11, 2024 81.35 81.74 80.94 81.68 28,521 +0.32(+0.39%)
Mar 08, 2024 81.38 81.59 80.78 81.36 43,769 +0.10(+0.12%)
Mar 07, 2024 81.10 81.48 81.09 81.26 35,229 +0.55(+0.68%)
Mar 06, 2024 80.29 81.02 80.29 80.71 65,667 +0.74(+0.92%)
Mar 05, 2024 80.20 81.48 79.68 79.98 53,120 -0.13(-0.16%)
Mar 04, 2024 78.49 80.25 78.49 80.11 45,641 +1.23(+1.56%)
Mar 01, 2024 78.95 78.95 78.04 78.87 36,978 -0.45(-0.56%)
Feb 29, 2024 79.56 79.87 78.96 79.32 30,630 +0.05(+0.06%)
Feb 28, 2024 78.94 79.38 78.94 79.27 57,485 +0.24(+0.30%)
Feb 27, 2024 77.97 79.06 77.84 79.03 45,256 +1.28(+1.64%)
Feb 26, 2024 78.82 78.82 77.64 77.76 38,444 -1.35(-1.70%)
Feb 23, 2024 78.61 79.36 78.59 79.10 23,063 +0.48(+0.61%)
Feb 22, 2024 78.70 78.87 78.09 78.63 31,495 -0.33(-0.42%)
Feb 21, 2024 78.24 78.99 78.24 78.95 28,248 +0.97(+1.24%)
Feb 20, 2024 77.96 78.79 77.96 77.99 33,620 -0.09(-0.12%)
Feb 16, 2024 77.66 78.46 77.44 78.08 54,044 -0.01(-0.01%)
Feb 15, 2024 77.26 78.11 77.26 78.09 51,595 +1.17(+1.53%)
Feb 14, 2024 76.90 76.97 76.41 76.91 42,381 +0.47(+0.61%)
Feb 13, 2024 76.91 77.13 75.51 76.45 61,196 -0.81(-1.04%)
Feb 12, 2024 76.38 77.25 76.33 77.25 33,988 +0.76(+0.99%)
Feb 09, 2024 75.97 76.54 75.93 76.50 27,368 +0.29(+0.38%)
Feb 08, 2024 76.58 76.58 75.70 76.21 60,816 -0.52(-0.67%)
Feb 07, 2024 76.97 76.97 76.42 76.73 45,516 +0.11(+0.14%)
Feb 06, 2024 76.30 76.82 76.08 76.62 32,927 +0.28(+0.36%)
Feb 05, 2024 77.14 77.14 76.30 76.34 51,136 -1.45(-1.87%)
Feb 02, 2024 78.24 78.43 77.27 77.79 65,147 -1.18(-1.50%)
Feb 01, 2024 77.35 78.97 77.29 78.97 25,756 +1.51(+1.95%)
Jan 31, 2024 78.20 78.53 77.39 77.46 47,137 -0.30(-0.38%)
Jan 30, 2024 77.60 78.14 77.17 77.76 40,415 +0.06(+0.08%)
Jan 29, 2024 77.22 77.97 76.93 77.70 33,719 +0.41(+0.53%)
Jan 26, 2024 77.13 77.50 77.05 77.29 52,744 +0.26(+0.34%)
Jan 25, 2024 76.70 77.03 76.06 77.03 50,235 +1.29(+1.71%)
Jan 24, 2024 77.16 77.35 75.68 75.74 69,898 -1.04(-1.36%)
Jan 23, 2024 76.70 76.84 76.46 76.78 57,168 +0.12(+0.15%)
Jan 22, 2024 76.90 77.43 76.35 76.67 117,895 -0.23(-0.30%)
Jan 19, 2024 76.89 77.06 76.44 76.89 122,631 +0.00(+0.00%)
Jan 18, 2024 77.33 77.33 76.52 76.89 68,974 -0.61(-0.78%)
Jan 17, 2024 78.22 78.70 77.06 77.50 88,573 -1.02(-1.30%)
Jan 16, 2024 78.93 79.16 78.36 78.53 62,809 -0.86(-1.08%)
Jan 12, 2024 79.30 79.59 79.05 79.39 30,487 +0.48(+0.61%)
Jan 11, 2024 80.35 80.35 78.64 78.90 115,280 -1.62(-2.01%)
Jan 10, 2024 80.62 80.85 80.28 80.52 39,035 -0.02(-0.02%)
Jan 09, 2024 80.77 80.84 80.47 80.54 83,610 -0.56(-0.69%)
Jan 08, 2024 80.35 81.14 80.24 81.10 40,687 +0.52(+0.64%)
Jan 05, 2024 80.17 80.89 79.90 80.58 80,443 +0.27(+0.33%)
Jan 04, 2024 80.74 81.03 80.26 80.32 46,552 -0.25(-0.31%)
Jan 03, 2024 80.22 80.71 79.97 80.56 83,775 +0.21(+0.26%)
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.