US Utilities Ishares ETF (NY: IDU )

98.87 -0.37 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 33.61 33.91 33.59 33.59 153,385 -0.26(-0.78%)
Oct 28, 2011 33.82 33.91 33.67 33.85 90,566 -0.19(-0.54%)
Oct 27, 2011 33.97 34.20 33.77 34.04 209,962 +0.78(+2.36%)
Oct 26, 2011 33.36 33.41 33.00 33.26 95,650 +0.26(+0.79%)
Oct 25, 2011 33.41 33.45 32.98 33.00 74,660 -0.47(-1.40%)
Oct 24, 2011 33.57 33.57 33.37 33.47 132,539 -0.07(-0.21%)
Oct 21, 2011 33.24 33.54 33.24 33.54 295,572 +0.53(+1.61%)
Oct 20, 2011 33.03 33.16 32.72 33.00 233,502 +0.18(+0.55%)
Oct 19, 2011 32.82 33.27 32.77 32.82 147,369 -0.00(-0.01%)
Oct 18, 2011 32.56 32.99 32.32 32.83 192,606 +0.28(+0.85%)
Oct 17, 2011 32.62 32.72 32.50 32.55 238,170 -0.09(-0.29%)
Oct 14, 2011 32.60 32.67 32.45 32.65 87,600 +0.27(+0.84%)
Oct 13, 2011 32.17 32.39 31.95 32.37 95,650 +0.06(+0.18%)
Oct 12, 2011 32.52 32.52 32.28 32.32 128,951 -0.05(-0.16%)
Oct 11, 2011 32.63 32.63 32.24 32.37 168,647 -0.27(-0.82%)
Oct 10, 2011 32.24 32.63 32.24 32.63 115,254 +0.68(+2.12%)
Oct 07, 2011 32.18 32.24 31.81 31.96 199,376 +0.03(+0.10%)
Oct 06, 2011 31.78 31.93 31.74 31.93 890,820 +0.57(+1.82%)
Oct 05, 2011 31.49 31.49 30.93 31.35 191,956 +0.03(+0.10%)
Oct 04, 2011 31.18 31.32 30.52 31.32 204,741 -0.02(-0.05%)
Oct 03, 2011 32.17 32.41 31.34 31.34 636,307 -0.85(-2.65%)
Sep 30, 2011 32.45 32.58 32.19 32.19 190,785 -0.32(-0.99%)
Sep 29, 2011 32.54 32.59 32.17 32.52 410,575 +0.46(+1.45%)
Sep 28, 2011 32.58 32.58 31.98 32.05 76,912 -0.39(-1.20%)
Sep 27, 2011 32.80 32.80 32.30 32.44 93,027 +0.16(+0.49%)
Sep 26, 2011 32.29 32.29 31.89 32.28 132,753 +0.32(+0.99%)
Sep 23, 2011 31.66 32.09 31.59 31.97 424,679 +0.13(+0.42%)
Sep 22, 2011 31.83 31.95 31.51 31.83 1,165,031 -0.60(-1.84%)
Sep 21, 2011 33.08 33.17 32.43 32.43 461,608 -0.64(-1.94%)
Sep 20, 2011 32.88 33.52 32.77 33.07 164,204 +0.37(+1.14%)
Sep 19, 2011 32.49 32.79 32.39 32.70 54,480 -0.13(-0.41%)
Sep 16, 2011 32.66 32.98 32.66 32.83 74,672 +0.25(+0.77%)
Sep 15, 2011 32.45 32.61 32.28 32.58 512,806 +0.41(+1.28%)
Sep 14, 2011 31.98 32.41 31.76 32.17 56,493 +0.29(+0.92%)
Sep 13, 2011 31.67 31.91 31.48 31.88 49,478 +0.20(+0.63%)
Sep 12, 2011 31.16 31.68 31.16 31.68 68,947 +0.23(+0.72%)
Sep 09, 2011 31.83 31.83 31.26 31.45 51,748 -0.68(-2.11%)
Sep 08, 2011 31.98 32.40 31.93 32.13 140,893 -0.00(-0.01%)
Sep 07, 2011 32.07 32.17 31.92 32.13 70,501 +0.36(+1.15%)
Sep 06, 2011 31.27 31.78 31.10 31.77 104,017 -0.18(-0.55%)
Sep 02, 2011 31.98 32.16 31.91 31.94 64,963 -0.44(-1.37%)
Sep 01, 2011 32.65 32.72 32.33 32.39 727,080 -0.14(-0.43%)
Aug 31, 2011 32.54 32.64 32.42 32.53 711,338 +0.19(+0.59%)
Aug 30, 2011 32.27 32.43 32.16 32.34 142,250 +0.00(+0.01%)
Aug 29, 2011 32.09 32.34 32.00 32.34 232,382 +0.68(+2.15%)
Aug 26, 2011 31.50 31.79 31.05 31.65 32,074 +0.00(+0.00%)
Aug 25, 2011 32.25 32.25 31.53 31.65 84,430 -0.48(-1.49%)
Aug 24, 2011 31.41 32.16 31.41 32.13 77,131 +0.70(+2.22%)
Aug 23, 2011 30.98 31.44 30.73 31.43 96,063 +0.62(+2.02%)
Aug 22, 2011 31.41 31.41 30.69 30.81 93,496 -0.07(-0.22%)
Aug 19, 2011 30.87 31.24 30.77 30.88 292,998 -0.26(-0.84%)
Aug 18, 2011 31.11 31.24 30.76 31.14 107,555 -0.51(-1.61%)
Aug 17, 2011 31.63 31.94 31.56 31.65 128,147 +0.21(+0.66%)
Aug 16, 2011 31.20 31.54 31.12 31.44 96,759 -0.12(-0.37%)
Aug 15, 2011 30.75 31.56 30.75 31.56 121,265 +1.08(+3.54%)
Aug 12, 2011 31.03 31.03 30.40 30.48 103,509 -0.17(-0.55%)
Aug 11, 2011 29.54 30.97 29.50 30.65 111,601 +1.32(+4.51%)
Aug 10, 2011 29.52 30.15 29.33 29.33 1,183,824 -0.63(-2.12%)
Aug 09, 2011 30.41 29.96 28.31 29.96 158,072 +1.05(+3.63%)
Aug 08, 2011 30.06 30.34 28.82 28.91 323,657 -1.76(-5.73%)
Aug 05, 2011 30.87 30.87 30.06 30.67 354,695 +0.15(+0.49%)
Aug 04, 2011 31.32 31.43 30.52 30.52 275,520 -1.08(-3.41%)
Aug 03, 2011 31.66 31.66 31.16 31.60 184,534 -0.02(-0.05%)
Aug 02, 2011 31.97 32.09 31.61 31.61 71,970 -0.53(-1.65%)
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.