Skip to main content

US Utilities Ishares ETF (NY: IDU )

84.01 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 30.38 30.60 30.24 30.48 63,851 +0.19(+0.62%)
May 30, 2012 30.36 30.60 30.29 30.29 41,409 -0.22(-0.72%)
May 29, 2012 30.52 30.53 30.40 30.51 37,517 +0.10(+0.33%)
May 25, 2012 30.34 30.50 30.34 30.41 43,251 +0.08(+0.25%)
May 24, 2012 30.24 30.42 30.16 30.33 998,377 +0.17(+0.57%)
May 23, 2012 30.16 30.37 30.03 30.16 102,384 -0.20(-0.67%)
May 22, 2012 30.24 30.42 30.24 30.36 124,296 +0.17(+0.57%)
May 21, 2012 30.11 30.19 29.98 30.19 69,373 +0.10(+0.35%)
May 18, 2012 30.24 30.34 30.07 30.09 51,858 -0.06(-0.21%)
May 17, 2012 30.36 30.37 30.13 30.15 44,448 -0.22(-0.72%)
May 16, 2012 30.41 30.48 30.30 30.37 114,774 -0.01(-0.03%)
May 15, 2012 30.52 30.54 30.27 30.38 63,024 -0.15(-0.50%)
May 14, 2012 30.46 30.62 30.41 30.53 122,227 -0.12(-0.40%)
May 11, 2012 30.53 30.80 30.53 30.65 42,063 -0.00(-0.01%)
May 10, 2012 30.49 30.72 30.49 30.65 204,784 +0.33(+1.08%)
May 09, 2012 30.19 30.44 30.14 30.33 94,128 -0.03(-0.10%)
May 08, 2012 30.14 30.38 30.13 30.36 49,829 +0.10(+0.35%)
May 07, 2012 30.27 30.30 30.17 30.25 60,266 -0.08(-0.26%)
May 04, 2012 30.27 30.48 30.27 30.33 67,065 +0.00(+0.01%)
May 03, 2012 30.61 30.62 30.29 30.33 66,276 -0.14(-0.46%)
May 02, 2012 30.57 30.59 30.43 30.47 67,656 -0.19(-0.63%)
May 01, 2012 30.50 30.77 30.44 30.66 424,776 +0.16(+0.51%)
Apr 30, 2012 30.45 30.53 30.33 30.50 212,355 +0.04(+0.13%)
Apr 27, 2012 30.35 30.48 30.31 30.46 65,392 +0.15(+0.49%)
Apr 26, 2012 30.09 30.37 30.09 30.32 74,538 +0.18(+0.59%)
Apr 25, 2012 30.05 30.18 30.03 30.14 37,893 +0.17(+0.58%)
Apr 24, 2012 29.78 29.99 29.78 29.96 62,396 +0.23(+0.79%)
Apr 23, 2012 29.71 29.74 29.64 29.73 206,776 -0.20(-0.65%)
Apr 20, 2012 29.73 29.96 29.65 29.92 84,709 +0.31(+1.04%)
Apr 19, 2012 29.74 29.76 29.53 29.62 94,547 -0.09(-0.32%)
Apr 18, 2012 29.69 29.86 29.66 29.71 166,313 -0.08(-0.27%)
Apr 17, 2012 29.71 29.82 29.48 29.79 93,964 +0.22(+0.73%)
Apr 16, 2012 29.42 29.67 29.37 29.58 191,186 +0.23(+0.78%)
Apr 13, 2012 29.41 29.59 29.33 29.35 70,050 -0.09(-0.31%)
Apr 12, 2012 29.35 29.46 29.23 29.44 71,468 +0.10(+0.34%)
Apr 11, 2012 29.47 29.47 29.28 29.34 100,008 +0.05(+0.18%)
Apr 10, 2012 29.61 29.61 29.23 29.28 170,265 -0.42(-1.41%)
Apr 09, 2012 29.60 29.76 29.60 29.70 95,290 -0.18(-0.62%)
Apr 05, 2012 30.01 30.01 29.80 29.89 90,268 -0.23(-0.78%)
Apr 04, 2012 29.99 30.16 29.98 30.12 92,429 -0.05(-0.16%)
Apr 03, 2012 30.14 30.18 29.96 30.17 131,407 +0.01(+0.05%)
Apr 02, 2012 30.02 30.27 29.92 30.15 288,015 +0.13(+0.44%)
Mar 30, 2012 30.00 30.04 29.89 30.02 87,318 +0.10(+0.35%)
Mar 29, 2012 29.69 29.92 29.48 29.92 194,765 +0.13(+0.43%)
Mar 28, 2012 30.02 30.02 29.68 29.79 120,998 -0.22(-0.74%)
Mar 27, 2012 29.92 30.07 29.92 30.01 74,564 +0.10(+0.35%)
Mar 26, 2012 29.87 30.02 29.74 29.91 178,992 +0.20(+0.66%)
Mar 23, 2012 29.66 29.76 29.63 29.71 53,204 +0.04(+0.15%)
Mar 22, 2012 29.52 29.69 29.50 29.67 88,513 +0.00(+0.01%)
Mar 21, 2012 29.73 29.78 29.63 29.66 162,260 -0.06(-0.21%)
Mar 20, 2012 29.63 29.76 29.59 29.72 56,077 +0.03(+0.12%)
Mar 19, 2012 29.82 29.93 29.69 29.69 103,851 -0.14(-0.46%)
Mar 16, 2012 29.89 29.89 29.75 29.83 98,537 -0.08(-0.25%)
Mar 15, 2012 29.95 29.95 29.74 29.90 70,793 +0.00(+0.01%)
Mar 14, 2012 30.31 30.35 29.89 29.90 74,964 -0.42(-1.39%)
Mar 13, 2012 30.33 30.33 30.14 30.32 120,172 +0.07(+0.24%)
Mar 12, 2012 29.96 30.27 29.96 30.25 84,493 +0.30(+1.00%)
Mar 09, 2012 29.84 29.97 29.72 29.95 76,406 +0.16(+0.53%)
Mar 08, 2012 29.73 29.84 29.69 29.79 123,610 +0.16(+0.54%)
Mar 07, 2012 29.61 29.67 29.43 29.63 724,659 +0.00(+0.00%)
Mar 06, 2012 29.57 29.71 29.49 29.63 63,127 -0.13(-0.45%)
Mar 05, 2012 29.64 29.81 29.51 29.77 68,294 +0.06(+0.19%)
Mar 02, 2012 29.69 29.75 29.60 29.71 46,882 -0.01(-0.03%)
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.