Skip to main content

US Utilities Ishares ETF (NY: IDU )

84.52 +0.51 (+0.61%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
May 03, 2010 24.17 24.44 24.09 24.39 131,471 +0.34(+1.43%)
Apr 30, 2010 24.08 24.31 24.03 24.05 196,618 +0.05(+0.20%)
Apr 29, 2010 24.07 24.15 23.96 24.00 353,562 +0.09(+0.38%)
Apr 28, 2010 23.74 23.99 23.73 23.91 243,934 +0.20(+0.83%)
Apr 27, 2010 24.07 24.18 23.71 23.71 256,959 -0.42(-1.73%)
Apr 26, 2010 24.19 24.26 24.12 24.13 100,194 -0.06(-0.25%)
Apr 23, 2010 24.04 24.20 23.87 24.19 171,158 +0.18(+0.74%)
Apr 22, 2010 23.86 24.02 23.74 24.01 271,103 +0.11(+0.44%)
Apr 21, 2010 23.86 23.95 23.84 23.91 136,531 +0.02(+0.07%)
Apr 20, 2010 23.83 23.89 23.71 23.89 194,717 +0.27(+1.15%)
Apr 19, 2010 23.51 23.63 23.45 23.62 303,452 +0.03(+0.11%)
Apr 16, 2010 23.79 23.83 23.52 23.59 267,700 -0.25(-1.03%)
Apr 15, 2010 23.77 23.86 23.72 23.84 149,952 -0.02(-0.07%)
Apr 14, 2010 23.83 23.85 23.72 23.85 78,898 +0.03(+0.11%)
Apr 13, 2010 23.81 23.87 23.68 23.83 87,639 -0.08(-0.35%)
Apr 12, 2010 23.93 23.97 23.85 23.91 122,628 +0.10(+0.43%)
Apr 09, 2010 23.73 23.81 23.51 23.81 67,517 +0.13(+0.55%)
Apr 08, 2010 23.70 23.72 23.60 23.68 99,894 -0.14(-0.58%)
Apr 07, 2010 23.97 23.99 23.73 23.82 160,958 -0.20(-0.85%)
Apr 06, 2010 23.78 24.04 23.77 24.02 76,255 +0.20(+0.84%)
Apr 05, 2010 23.73 23.84 23.66 23.82 134,095 +0.17(+0.71%)
Apr 01, 2010 23.52 23.65 23.65 23.65 146,508 +0.26(+1.09%)
Mar 31, 2010 23.43 23.51 23.30 23.40 139,310 -0.07(-0.29%)
Mar 30, 2010 23.52 23.59 23.45 23.47 137,925 -0.01(-0.06%)
Mar 29, 2010 23.30 23.49 23.29 23.48 108,478 +0.27(+1.17%)
Mar 26, 2010 23.19 23.30 23.12 23.21 150,950 +0.06(+0.25%)
Mar 25, 2010 23.41 23.41 23.14 23.15 342,719 -0.17(-0.75%)
Mar 24, 2010 23.48 23.48 23.31 23.32 174,553 -0.21(-0.88%)
Mar 23, 2010 23.48 23.55 23.39 23.53 196,616 +0.09(+0.37%)
Mar 22, 2010 23.59 23.59 23.36 23.44 119,222 -0.12(-0.52%)
Mar 19, 2010 23.67 23.71 23.42 23.57 114,444 -0.04(-0.19%)
Mar 18, 2010 23.73 23.75 23.55 23.61 216,968 -0.10(-0.41%)
Mar 17, 2010 23.66 23.75 23.62 23.71 146,671 +0.07(+0.31%)
Mar 16, 2010 23.46 23.64 23.36 23.63 140,845 +0.25(+1.09%)
Mar 15, 2010 23.28 23.40 23.26 23.38 130,852 +0.07(+0.30%)
Mar 12, 2010 23.51 23.55 23.28 23.31 219,268 -0.13(-0.55%)
Mar 11, 2010 23.36 23.44 23.27 23.44 374,212 +0.06(+0.26%)
Mar 10, 2010 23.29 23.40 23.26 23.38 168,284 +0.06(+0.25%)
Mar 09, 2010 23.34 23.38 23.29 23.32 218,810 -0.07(-0.30%)
Mar 08, 2010 23.33 23.41 23.33 23.39 83,987 +0.04(+0.18%)
Mar 05, 2010 23.20 23.38 23.17 23.35 170,328 +0.24(+1.03%)
Mar 04, 2010 23.14 23.14 22.97 23.11 143,001 +0.01(+0.04%)
Mar 03, 2010 23.17 23.25 23.05 23.10 147,576 -0.00(-0.01%)
Mar 02, 2010 23.07 23.21 23.07 23.10 108,712 +0.11(+0.46%)
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.