Skip to main content

US Utilities Ishares ETF (NY: IDU )

98.94 -0.30 (-0.30%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 44.37 44.65 44.34 44.44 113,978 +0.12(+0.27%)
Apr 29, 2014 44.60 44.68 44.26 44.32 104,242 -0.23(-0.51%)
Apr 28, 2014 44.28 44.58 44.16 44.55 194,985 +0.23(+0.53%)
Apr 25, 2014 43.89 44.31 43.89 44.31 120,217 +0.45(+1.03%)
Apr 24, 2014 43.62 43.99 43.46 43.86 194,736 +0.25(+0.56%)
Apr 23, 2014 43.56 43.98 43.55 43.62 115,875 +0.07(+0.15%)
Apr 22, 2014 43.53 43.60 43.29 43.55 103,220 +0.09(+0.21%)
Apr 21, 2014 43.58 43.80 43.27 43.46 218,367 -0.08(-0.18%)
Apr 17, 2014 43.91 43.54 43.54 43.54 176,789 -0.48(-1.08%)
Apr 16, 2014 43.70 44.01 43.64 44.01 175,192 +0.34(+0.77%)
Apr 15, 2014 43.16 43.69 43.16 43.68 159,858 +0.56(+1.30%)
Apr 14, 2014 43.01 43.24 42.88 43.12 123,307 +0.27(+0.63%)
Apr 11, 2014 42.84 43.13 42.79 42.85 193,823 -0.09(-0.20%)
Apr 10, 2014 43.07 43.41 42.81 42.93 206,488 -0.16(-0.38%)
Apr 09, 2014 43.18 43.25 42.67 43.10 518,440 -0.13(-0.29%)
Apr 08, 2014 42.56 43.25 42.35 43.23 339,906 +0.61(+1.44%)
Apr 07, 2014 42.63 43.05 42.61 42.61 268,562 -0.12(-0.28%)
Apr 04, 2014 42.69 43.20 42.69 42.73 206,505 +0.14(+0.34%)
Apr 03, 2014 42.39 42.63 42.39 42.59 109,770 +0.16(+0.37%)
Apr 02, 2014 42.46 42.55 42.25 42.43 301,999 -0.09(-0.21%)
Apr 01, 2014 42.79 42.79 42.31 42.52 574,560 -0.26(-0.61%)
Mar 31, 2014 42.33 42.88 42.33 42.79 1,205,471 +0.53(+1.24%)
Mar 28, 2014 42.07 42.29 42.06 42.26 192,903 +0.06(+0.15%)
Mar 27, 2014 41.87 42.22 41.73 42.20 141,500 +0.33(+0.78%)
Mar 26, 2014 42.08 42.20 41.87 41.87 159,149 -0.18(-0.44%)
Mar 25, 2014 41.95 42.14 41.71 42.06 271,182 -0.02(-0.04%)
Mar 24, 2014 42.00 42.23 41.81 42.07 149,011 +0.11(+0.25%)
Mar 21, 2014 41.88 42.37 41.88 41.97 302,068 +0.29(+0.71%)
Mar 20, 2014 41.47 41.68 41.27 41.67 134,376 -0.01(-0.03%)
Mar 19, 2014 42.29 42.37 41.50 41.68 170,416 -0.62(-1.46%)
Mar 18, 2014 42.33 42.44 42.19 42.30 78,957 -0.04(-0.10%)
Mar 17, 2014 42.16 42.38 41.98 42.34 309,281 +0.25(+0.58%)
Mar 14, 2014 41.74 42.18 41.73 42.10 70,914 +0.26(+0.63%)
Mar 13, 2014 41.47 41.94 41.45 41.83 79,857 +0.39(+0.95%)
Mar 12, 2014 40.96 41.44 40.96 41.44 71,833 +0.51(+1.24%)
Mar 11, 2014 41.11 41.11 40.82 40.93 64,012 -0.14(-0.34%)
Mar 10, 2014 41.05 41.21 40.92 41.07 83,444 -0.05(-0.11%)
Mar 07, 2014 40.98 41.12 40.70 41.12 86,023 +0.10(+0.24%)
Mar 06, 2014 41.36 41.36 40.93 41.02 394,595 -0.27(-0.65%)
Mar 05, 2014 41.50 41.52 41.22 41.29 158,191 -0.26(-0.62%)
Mar 04, 2014 41.46 41.66 41.42 41.55 209,414 +0.38(+0.92%)
Mar 03, 2014 41.35 41.51 41.11 41.17 271,057 -0.39(-0.94%)
Feb 28, 2014 41.37 41.67 41.37 41.56 233,819 +0.27(+0.65%)
Feb 27, 2014 41.41 41.56 41.18 41.29 125,222 -0.09(-0.22%)
Feb 26, 2014 41.63 41.64 41.36 41.38 132,422 -0.14(-0.34%)
Feb 25, 2014 41.71 41.86 41.45 41.52 163,125 -0.01(-0.02%)
Feb 24, 2014 41.83 42.04 41.53 41.53 215,627 -0.18(-0.44%)
Feb 21, 2014 41.70 42.02 41.65 41.71 175,914 +0.09(+0.21%)
Feb 20, 2014 41.26 41.72 41.26 41.63 131,478 +0.33(+0.79%)
Feb 19, 2014 41.52 41.75 41.25 41.30 229,590 -0.22(-0.52%)
Feb 18, 2014 41.56 41.65 41.47 41.52 737,127 +0.09(+0.21%)
Feb 14, 2014 41.07 41.43 41.43 41.43 129,334 +0.25(+0.62%)
Feb 13, 2014 40.48 41.18 40.45 41.18 144,969 +0.51(+1.25%)
Feb 12, 2014 40.57 40.72 40.46 40.67 135,346 +0.04(+0.09%)
Feb 11, 2014 40.26 40.73 40.20 40.63 105,333 +0.35(+0.86%)
Feb 10, 2014 39.89 40.28 39.89 40.28 176,220 +0.30(+0.75%)
Feb 07, 2014 39.89 40.00 39.80 39.99 46,981 +0.23(+0.59%)
Feb 06, 2014 39.52 39.77 39.43 39.75 99,458 +0.29(+0.73%)
Feb 05, 2014 39.59 39.59 39.35 39.47 488,269 -0.21(-0.53%)
Feb 04, 2014 40.05 40.05 39.51 39.67 418,580 -0.25(-0.61%)
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.