Indicators

US Utilities Ishares ETF (NY: IDU )

85.03 -0.87 (-1.01%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	22.65	22.87	22.59	22.65	409,149	+0.01(+0.06%)
May 27, 2010	22.59	22.64	22.38	22.64	193,818	+0.44(+1.97%)
May 26, 2010	22.36	22.48	22.14	22.20	410,716	+0.02(+0.09%)
May 25, 2010	21.76	22.18	21.60	22.18	844,471	-0.13(-0.58%)
May 24, 2010	22.50	22.67	22.31	22.31	352,863	-0.19(-0.85%)
May 21, 2010	22.09	22.50	21.96	22.50	554,653	+0.08(+0.38%)
May 20, 2010	22.60	22.81	22.42	22.42	553,265	-0.78(-3.37%)
May 19, 2010	23.29	23.43	23.03	23.20	550,749	-0.25(-1.06%)
May 18, 2010	23.86	23.89	23.40	23.45	521,290	-0.25(-1.05%)
May 17, 2010	23.74	23.79	23.32	23.70	380,848	+0.05(+0.22%)
May 14, 2010	23.65	23.87	23.54	23.65	359,861	-0.23(-0.98%)
May 13, 2010	23.93	24.15	23.82	23.88	203,335	-0.11(-0.45%)
May 12, 2010	23.78	24.02	23.67	23.99	268,049	+0.26(+1.10%)
May 11, 2010	23.78	24.68	23.69	23.72	358,523	+0.05(+0.21%)
May 10, 2010	23.44	23.70	23.43	23.68	610,935	+0.78(+3.39%)
May 07, 2010	22.92	23.26	22.60	22.90	791,388	+0.90(+4.09%)
May 06, 2010	23.68	24.67	21.33	22.00	423,877	-1.75(-7.37%)
May 05, 2010	23.92	23.94	23.69	23.75	300,973	-0.22(-0.92%)
May 04, 2010	24.23	24.23	23.87	23.97	406,045	-0.42(-1.72%)

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.