Skip to main content

US Utilities Ishares ETF (NY: IDU )

99.24 -0.78 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 64.99 66.10 64.99 66.05 52,231 +1.02(+1.57%)
Apr 29, 2019 65.43 65.43 64.78 65.03 87,067 -0.35(-0.54%)
Apr 26, 2019 65.60 65.87 65.33 65.38 76,956 +0.14(+0.21%)
Apr 25, 2019 64.74 65.49 64.74 65.24 48,462 +0.20(+0.30%)
Apr 24, 2019 64.73 65.23 64.68 65.05 66,002 +0.42(+0.65%)
Apr 23, 2019 64.47 64.72 64.20 64.63 313,014 +0.26(+0.40%)
Apr 22, 2019 64.36 64.54 64.27 64.37 35,148 -0.08(-0.13%)
Apr 18, 2019 64.61 64.86 64.45 64.45 80,107 +0.07(+0.10%)
Apr 17, 2019 64.60 64.71 64.37 64.39 36,898 -0.21(-0.33%)
Apr 16, 2019 65.44 65.57 64.53 64.60 70,831 -0.86(-1.31%)
Apr 15, 2019 65.55 65.69 65.35 65.46 81,198 -0.03(-0.05%)
Apr 12, 2019 65.01 65.52 64.78 65.49 54,004 +0.31(+0.47%)
Apr 11, 2019 64.86 65.18 64.86 65.18 44,666 +0.37(+0.57%)
Apr 10, 2019 65.11 65.59 64.74 64.81 69,398 -0.22(-0.33%)
Apr 09, 2019 64.91 65.08 64.76 65.03 85,593 +0.15(+0.23%)
Apr 08, 2019 65.27 65.27 64.80 64.88 81,581 -0.47(-0.71%)
Apr 05, 2019 64.78 65.39 64.72 65.35 88,432 +0.60(+0.92%)
Apr 04, 2019 65.13 65.13 64.42 64.75 166,481 -0.22(-0.34%)
Apr 03, 2019 64.96 65.20 64.58 64.97 236,955 -0.05(-0.08%)
Apr 02, 2019 65.18 65.18 64.72 65.02 224,358 -0.05(-0.08%)
Apr 01, 2019 65.50 65.50 64.67 65.07 491,151 -0.40(-0.60%)
Mar 29, 2019 65.07 65.51 64.95 65.47 139,962 +0.32(+0.49%)
Mar 28, 2019 65.91 65.91 64.91 65.15 176,582 -0.72(-1.09%)
Mar 27, 2019 66.40 66.40 65.61 65.86 203,015 -0.45(-0.68%)
Mar 26, 2019 65.96 66.32 65.94 66.31 106,592 +0.45(+0.68%)
Mar 25, 2019 65.86 66.02 65.59 65.86 73,500 +0.07(+0.10%)
Mar 22, 2019 65.55 66.20 65.55 65.79 157,064 +0.46(+0.70%)
Mar 21, 2019 64.71 65.46 64.60 65.34 57,436 +0.67(+1.04%)
Mar 20, 2019 64.61 65.16 64.37 64.67 47,434 -0.07(-0.11%)
Mar 19, 2019 65.42 65.42 64.55 64.74 124,375 -0.74(-1.13%)
Mar 18, 2019 65.72 65.82 65.26 65.48 60,084 -0.25(-0.38%)
Mar 15, 2019 65.53 65.91 65.20 65.72 359,352 +0.28(+0.43%)
Mar 14, 2019 65.57 65.85 65.27 65.45 103,548 -0.08(-0.13%)
Mar 13, 2019 65.37 65.62 65.31 65.53 105,928 +0.10(+0.15%)
Mar 12, 2019 65.13 65.48 65.09 65.43 85,867 +0.42(+0.65%)
Mar 11, 2019 64.61 65.04 64.52 65.01 145,249 +0.46(+0.72%)
Mar 08, 2019 64.39 64.55 64.06 64.54 90,346 +0.25(+0.39%)
Mar 07, 2019 64.30 64.67 64.14 64.29 156,190 +0.19(+0.30%)
Mar 06, 2019 64.15 64.32 63.88 64.10 74,029 -0.02(-0.03%)
Mar 05, 2019 64.20 64.31 64.00 64.12 92,257 -0.11(-0.17%)
Mar 04, 2019 64.26 64.26 63.64 64.23 91,638 +0.11(+0.17%)
Mar 01, 2019 63.99 64.16 63.58 64.12 173,916 +0.18(+0.28%)
Feb 28, 2019 63.68 64.09 63.36 63.95 1,313,333 +0.27(+0.43%)
Feb 27, 2019 63.40 63.78 63.33 63.67 55,874 +0.15(+0.24%)
Feb 26, 2019 63.68 63.76 63.28 63.52 84,446 -0.14(-0.22%)
Feb 25, 2019 64.09 64.09 63.42 63.65 53,439 -0.41(-0.64%)
Feb 22, 2019 63.76 64.07 63.60 64.06 100,510 +0.42(+0.65%)
Feb 21, 2019 62.98 63.75 62.66 63.65 119,099 +0.44(+0.70%)
Feb 20, 2019 62.93 63.31 62.70 63.21 58,241 +0.31(+0.49%)
Feb 19, 2019 62.55 63.00 62.36 62.90 108,469 +0.35(+0.57%)
Feb 15, 2019 62.43 62.71 62.38 62.55 97,122 +0.23(+0.37%)
Feb 14, 2019 62.52 62.64 62.21 62.32 103,530 -0.12(-0.19%)
Feb 13, 2019 62.44 62.50 62.17 62.44 159,974 -0.12(-0.18%)
Feb 12, 2019 62.62 62.88 62.23 62.55 191,351 +0.10(+0.16%)
Feb 11, 2019 62.44 62.75 62.29 62.45 1,755,109 -0.08(-0.13%)
Feb 08, 2019 62.06 62.54 62.06 62.54 122,645 +0.33(+0.53%)
Feb 07, 2019 61.30 62.21 61.30 62.21 264,886 +0.83(+1.36%)
Feb 06, 2019 61.39 61.61 61.14 61.38 154,298 -0.14(-0.22%)
Feb 05, 2019 61.40 61.66 61.15 61.51 494,221 +0.08(+0.14%)
Feb 04, 2019 61.13 61.43 60.67 61.43 175,421 +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.