Skip to main content

US Utilities Ishares ETF (NY: IDU )

98.69 -0.55 (-0.56%)
Streaming Delayed Price Updated: 1:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 64.98 66.08 64.98 66.04 52,244 +1.02(+1.57%)
Apr 29, 2019 65.41 65.41 64.76 65.01 87,087 -0.35(-0.54%)
Apr 26, 2019 65.58 65.85 65.32 65.37 76,975 +0.14(+0.21%)
Apr 25, 2019 64.73 65.47 64.73 65.23 48,474 +0.20(+0.30%)
Apr 24, 2019 64.72 65.21 64.67 65.03 66,018 +0.42(+0.65%)
Apr 23, 2019 64.45 64.71 64.19 64.61 313,088 +0.26(+0.40%)
Apr 22, 2019 64.35 64.53 64.25 64.35 35,156 -0.08(-0.13%)
Apr 18, 2019 64.59 64.85 64.43 64.44 80,126 +0.07(+0.10%)
Apr 17, 2019 64.59 64.69 64.35 64.37 36,907 -0.21(-0.33%)
Apr 16, 2019 65.42 65.55 64.52 64.58 70,848 -0.86(-1.31%)
Apr 15, 2019 65.53 65.68 65.33 65.44 81,217 -0.03(-0.05%)
Apr 12, 2019 64.99 65.50 64.76 65.47 54,017 +0.31(+0.47%)
Apr 11, 2019 64.85 65.17 64.85 65.17 44,677 +0.37(+0.57%)
Apr 10, 2019 65.09 65.58 64.72 64.80 69,415 -0.22(-0.33%)
Apr 09, 2019 64.89 65.07 64.75 65.01 85,613 +0.15(+0.23%)
Apr 08, 2019 65.25 65.25 64.79 64.86 81,600 -0.47(-0.71%)
Apr 05, 2019 64.77 65.37 64.70 65.33 88,454 +0.60(+0.92%)
Apr 04, 2019 65.12 65.12 64.40 64.73 166,520 -0.22(-0.34%)
Apr 03, 2019 64.95 65.19 64.57 64.95 237,011 -0.05(-0.08%)
Apr 02, 2019 65.17 65.17 64.70 65.01 224,412 -0.05(-0.08%)
Apr 01, 2019 65.48 65.48 64.66 65.05 491,268 -0.40(-0.60%)
Mar 29, 2019 65.06 65.49 64.94 65.45 139,995 +0.32(+0.49%)
Mar 28, 2019 65.90 65.90 64.89 65.13 176,624 -0.72(-1.09%)
Mar 27, 2019 66.38 66.38 65.60 65.85 203,063 -0.45(-0.68%)
Mar 26, 2019 65.95 66.31 65.92 66.29 106,617 +0.45(+0.68%)
Mar 25, 2019 65.84 66.00 65.58 65.85 73,518 +0.07(+0.10%)
Mar 22, 2019 65.53 66.19 65.53 65.78 157,101 +0.46(+0.70%)
Mar 21, 2019 64.69 65.45 64.59 65.32 57,450 +0.67(+1.04%)
Mar 20, 2019 64.60 65.14 64.35 64.65 47,445 -0.07(-0.11%)
Mar 19, 2019 65.40 65.40 64.53 64.72 124,404 -0.74(-1.13%)
Mar 18, 2019 65.70 65.80 65.24 65.46 60,099 -0.25(-0.38%)
Mar 15, 2019 65.51 65.89 65.19 65.71 359,438 +0.28(+0.43%)
Mar 14, 2019 65.55 65.84 65.25 65.43 103,572 -0.08(-0.13%)
Mar 13, 2019 65.36 65.61 65.29 65.51 105,954 +0.10(+0.15%)
Mar 12, 2019 65.11 65.46 65.07 65.42 85,887 +0.42(+0.65%)
Mar 11, 2019 64.59 65.02 64.51 64.99 145,284 +0.46(+0.72%)
Mar 08, 2019 64.38 64.54 64.05 64.53 90,367 +0.25(+0.39%)
Mar 07, 2019 64.28 64.65 64.12 64.28 156,228 +0.19(+0.30%)
Mar 06, 2019 64.14 64.31 63.87 64.08 74,047 -0.02(-0.03%)
Mar 05, 2019 64.19 64.30 63.99 64.10 92,279 -0.11(-0.17%)
Mar 04, 2019 64.25 64.25 63.63 64.21 91,660 +0.11(+0.17%)
Mar 01, 2019 63.97 64.15 63.56 64.11 173,958 +0.18(+0.28%)
Feb 28, 2019 63.67 64.07 63.34 63.93 1,313,646 +0.27(+0.43%)
Feb 27, 2019 63.38 63.76 63.31 63.66 55,888 +0.15(+0.24%)
Feb 26, 2019 63.67 63.75 63.27 63.50 84,466 -0.14(-0.22%)
Feb 25, 2019 64.08 64.08 63.40 63.64 53,452 -0.41(-0.64%)
Feb 22, 2019 63.74 64.05 63.58 64.05 100,534 +0.42(+0.65%)
Feb 21, 2019 62.96 63.74 62.65 63.63 119,127 +0.44(+0.70%)
Feb 20, 2019 62.92 63.29 62.68 63.19 58,255 +0.31(+0.49%)
Feb 19, 2019 62.54 62.98 62.34 62.89 108,495 +0.35(+0.57%)
Feb 15, 2019 62.41 62.69 62.37 62.53 97,145 +0.23(+0.37%)
Feb 14, 2019 62.51 62.62 62.20 62.30 103,554 -0.12(-0.19%)
Feb 13, 2019 62.42 62.49 62.15 62.42 160,012 -0.12(-0.18%)
Feb 12, 2019 62.61 62.87 62.21 62.54 191,396 +0.10(+0.16%)
Feb 11, 2019 62.42 62.74 62.27 62.44 1,755,527 -0.08(-0.13%)
Feb 08, 2019 62.05 62.52 62.05 62.52 122,674 +0.33(+0.53%)
Feb 07, 2019 61.28 62.19 61.28 62.19 264,949 +0.83(+1.36%)
Feb 06, 2019 61.38 61.59 61.13 61.36 154,334 -0.14(-0.22%)
Feb 05, 2019 61.39 61.65 61.13 61.50 494,339 +0.08(+0.14%)
Feb 04, 2019 61.12 61.42 60.65 61.42 175,462 +0.09(+0.14%)
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.