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, 2008 26.46 26.74 25.97 26.17 425,584 -0.29(-1.10%)
Oct 30, 2008 26.00 26.74 25.47 26.47 439,990 +1.12(+4.42%)
Oct 29, 2008 25.58 26.21 25.13 25.35 499,264 -0.38(-1.49%)
Oct 28, 2008 24.18 25.87 23.24 25.73 575,799 +2.23(+9.50%)
Oct 27, 2008 24.21 24.59 23.49 23.50 585,466 -0.92(-3.79%)
Oct 24, 2008 24.10 24.74 23.20 24.42 989,891 -0.75(-2.97%)
Oct 23, 2008 24.28 25.53 23.42 25.17 1,073,104 +0.99(+4.10%)
Oct 22, 2008 24.97 25.19 23.40 24.18 518,582 -1.55(-6.03%)
Oct 21, 2008 26.42 26.48 25.57 25.73 489,899 -0.88(-3.29%)
Oct 20, 2008 24.61 26.61 24.61 26.61 488,669 +2.12(+8.64%)
Oct 17, 2008 24.04 25.76 23.53 24.49 673,240 +0.22(+0.89%)
Oct 16, 2008 23.29 24.30 22.40 24.27 801,011 +0.98(+4.19%)
Oct 15, 2008 24.92 24.92 23.29 23.30 396,269 -2.22(-8.70%)
Oct 14, 2008 27.39 27.75 24.38 25.52 504,779 -0.07(-0.29%)
Oct 13, 2008 24.04 25.59 23.27 25.59 339,800 +2.27(+9.71%)
Oct 10, 2008 21.99 23.47 20.54 23.33 956,954 -0.62(-2.61%)
Oct 09, 2008 25.56 25.62 23.59 23.95 838,766 -1.40(-5.54%)
Oct 08, 2008 25.21 26.12 24.74 25.35 467,706 -0.43(-1.66%)
Oct 07, 2008 26.74 27.30 25.72 25.78 337,788 -1.14(-4.25%)
Oct 06, 2008 27.57 28.71 25.90 26.92 635,650 -1.50(-5.27%)
Oct 03, 2008 28.86 29.43 28.27 28.42 482,152 -0.22(-0.76%)
Oct 02, 2008 29.38 29.51 28.55 28.64 324,764 -0.91(-3.08%)
Oct 01, 2008 28.99 29.72 28.99 29.55 451,531 +0.27(+0.93%)
Sep 30, 2008 29.52 29.85 28.99 29.28 279,736 -0.23(-0.78%)
Sep 29, 2008 30.88 30.88 29.05 29.51 654,286 -1.40(-4.53%)
Sep 26, 2008 30.62 30.94 29.81 30.91 0 -0.23(-0.75%)
Sep 25, 2008 30.47 31.31 30.18 31.14 261,577 +0.81(+2.68%)
Sep 24, 2008 30.66 30.66 29.96 30.33 89,284 -0.22(-0.72%)
Sep 23, 2008 30.88 31.19 30.53 30.55 271,036 -0.41(-1.34%)
Sep 22, 2008 32.18 32.18 30.85 30.96 365,668 -0.63(-2.00%)
Sep 19, 2008 32.77 32.77 30.80 31.60 0 +1.02(+3.35%)
Sep 18, 2008 29.54 30.84 29.54 30.57 1,180,551 +0.93(+3.13%)
Sep 17, 2008 30.34 31.02 29.60 29.64 1,086,721 -1.55(-4.96%)
Sep 16, 2008 30.40 31.39 29.84 31.19 1,242,586 -0.20(-0.63%)
Sep 15, 2008 31.60 32.22 31.36 31.39 906,609 -1.13(-3.46%)
Sep 12, 2008 31.89 32.70 31.89 32.51 564,422 +0.47(+1.45%)
Sep 11, 2008 32.18 32.18 31.17 32.05 1,790,479 +0.37(+1.16%)
Sep 10, 2008 31.54 31.86 31.51 31.68 328,996 +0.20(+0.63%)
Sep 09, 2008 32.26 32.75 31.45 31.48 609,209 -1.04(-3.21%)
Sep 08, 2008 32.74 32.74 31.82 32.52 604,784 +0.66(+2.08%)
Sep 05, 2008 32.28 32.30 31.56 31.86 0 -0.56(-1.73%)
Sep 04, 2008 32.75 32.86 32.22 32.42 542,851 -0.38(-1.15%)
Sep 03, 2008 33.09 33.19 32.62 32.80 274,979 -0.43(-1.28%)
Sep 02, 2008 33.46 33.96 33.17 33.23 277,077 -0.59(-1.75%)
Aug 29, 2008 34.50 34.50 33.78 33.82 0 -0.52(-1.52%)
Aug 28, 2008 34.33 34.36 34.06 34.34 140,715 +0.19(+0.56%)
Aug 27, 2008 34.03 34.25 33.14 34.15 128,207 +0.31(+0.93%)
Aug 26, 2008 33.50 33.93 33.45 33.83 263,944 +0.31(+0.92%)
Aug 25, 2008 33.69 33.86 33.36 33.53 132,191 -0.28(-0.84%)
Aug 22, 2008 33.90 34.01 33.77 33.81 64,584 +0.05(+0.15%)
Aug 21, 2008 33.48 33.89 33.39 33.76 189,415 +0.25(+0.75%)
Aug 20, 2008 33.31 33.52 33.25 33.51 170,901 +0.26(+0.79%)
Aug 19, 2008 33.18 33.29 33.15 33.25 103,762 +0.05(+0.16%)
Aug 18, 2008 33.41 33.41 33.12 33.19 137,764 +0.06(+0.18%)
Aug 15, 2008 32.88 33.19 32.88 33.14 0 +0.17(+0.51%)
Aug 14, 2008 33.22 33.22 32.78 32.97 195,021 -0.27(-0.82%)
Aug 13, 2008 32.90 33.39 32.84 33.24 195,278 +0.30(+0.92%)
Aug 12, 2008 33.36 33.53 32.75 32.94 180,015 -0.59(-1.77%)
Aug 11, 2008 33.45 33.62 33.07 33.53 192,932 +0.28(+0.86%)
Aug 08, 2008 32.96 33.25 32.65 33.25 221,968 +0.35(+1.06%)
Aug 07, 2008 32.91 33.36 32.70 32.90 230,201 -0.16(-0.49%)
Aug 06, 2008 33.03 33.45 32.91 33.06 187,407 +0.07(+0.22%)
Aug 05, 2008 32.71 33.15 32.47 32.99 322,777 +0.31(+0.95%)
Aug 04, 2008 33.16 33.31 32.64 32.68 256,311 -0.54(-1.63%)
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.