US Utilities Ishares ETF (NY: IDU )

99.24 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 26.47 26.75 25.98 26.18 425,483 -0.29(-1.10%)
Oct 30, 2008 26.00 26.75 25.48 26.47 439,885 +1.12(+4.42%)
Oct 29, 2008 25.59 26.22 25.13 25.35 499,146 -0.38(-1.49%)
Oct 28, 2008 24.19 25.87 23.24 25.73 575,662 +2.23(+9.50%)
Oct 27, 2008 24.22 24.59 23.50 23.50 585,327 -0.92(-3.79%)
Oct 24, 2008 24.11 24.75 23.21 24.43 989,656 -0.75(-2.97%)
Oct 23, 2008 24.29 25.54 23.43 25.17 1,072,848 +0.99(+4.10%)
Oct 22, 2008 24.97 25.20 23.40 24.18 518,458 -1.55(-6.03%)
Oct 21, 2008 26.43 26.49 25.58 25.73 489,783 -0.88(-3.29%)
Oct 20, 2008 24.62 26.61 24.62 26.61 488,552 +2.12(+8.64%)
Oct 17, 2008 24.05 25.76 23.53 24.49 673,080 +0.22(+0.89%)
Oct 16, 2008 23.29 24.30 22.40 24.28 800,821 +0.98(+4.19%)
Oct 15, 2008 24.93 24.93 23.30 23.30 396,174 -2.22(-8.70%)
Oct 14, 2008 27.40 27.76 24.39 25.52 504,659 -0.07(-0.29%)
Oct 13, 2008 24.04 25.60 23.27 25.60 339,719 +2.27(+9.71%)
Oct 10, 2008 21.99 23.47 20.55 23.33 956,726 -0.62(-2.60%)
Oct 09, 2008 25.57 25.62 23.60 23.96 838,566 -1.40(-5.54%)
Oct 08, 2008 25.21 26.13 24.74 25.36 467,595 -0.43(-1.66%)
Oct 07, 2008 26.75 27.31 25.72 25.79 337,708 -1.14(-4.25%)
Oct 06, 2008 27.58 28.71 25.90 26.93 635,499 -1.50(-5.27%)
Oct 03, 2008 28.87 29.44 28.28 28.43 482,038 -0.22(-0.76%)
Oct 02, 2008 29.39 29.52 28.56 28.65 324,686 -0.91(-3.08%)
Oct 01, 2008 29.00 29.73 29.00 29.56 451,423 +0.27(+0.93%)
Sep 30, 2008 29.53 29.86 28.99 29.29 279,670 -0.23(-0.78%)
Sep 29, 2008 30.89 30.89 29.06 29.52 654,130 -1.40(-4.53%)
Sep 26, 2008 30.63 30.95 29.82 30.92 0 -0.23(-0.75%)
Sep 25, 2008 30.48 31.32 30.18 31.15 261,515 +0.81(+2.68%)
Sep 24, 2008 30.67 30.67 29.97 30.34 89,263 -0.22(-0.72%)
Sep 23, 2008 30.89 31.20 30.54 30.56 270,971 -0.41(-1.34%)
Sep 22, 2008 32.18 32.18 30.86 30.97 365,581 -0.63(-2.00%)
Sep 19, 2008 32.78 32.78 30.81 31.60 0 +1.03(+3.35%)
Sep 18, 2008 29.55 30.85 29.55 30.58 1,180,270 +0.93(+3.13%)
Sep 17, 2008 30.35 31.03 29.61 29.65 1,086,463 -1.55(-4.96%)
Sep 16, 2008 30.41 31.40 29.84 31.20 1,242,291 -0.20(-0.63%)
Sep 15, 2008 31.60 32.23 31.37 31.39 906,393 -1.13(-3.47%)
Sep 12, 2008 31.90 32.71 31.90 32.52 564,288 +0.47(+1.45%)
Sep 11, 2008 32.18 32.18 31.18 32.06 1,790,052 +0.37(+1.16%)
Sep 10, 2008 31.54 31.87 31.52 31.69 328,918 +0.20(+0.63%)
Sep 09, 2008 32.27 32.75 31.46 31.49 609,064 -1.04(-3.21%)
Sep 08, 2008 32.74 32.74 31.83 32.53 604,640 +0.66(+2.08%)
Sep 05, 2008 32.29 32.31 31.57 31.87 0 -0.56(-1.73%)
Sep 04, 2008 32.76 32.87 32.23 32.43 542,722 -0.38(-1.15%)
Sep 03, 2008 33.10 33.20 32.63 32.81 274,914 -0.43(-1.28%)
Sep 02, 2008 33.47 33.97 33.18 33.24 277,011 -0.59(-1.75%)
Aug 29, 2008 34.51 34.51 33.79 33.83 0 -0.52(-1.52%)
Aug 28, 2008 34.33 34.37 34.07 34.35 140,682 +0.19(+0.56%)
Aug 27, 2008 34.04 34.26 33.15 34.16 128,176 +0.31(+0.93%)
Aug 26, 2008 33.51 33.94 33.45 33.84 263,881 +0.31(+0.92%)
Aug 25, 2008 33.70 33.87 33.37 33.54 132,159 -0.29(-0.84%)
Aug 22, 2008 33.91 34.02 33.78 33.82 64,569 +0.05(+0.15%)
Aug 21, 2008 33.49 33.89 33.40 33.77 189,370 +0.25(+0.75%)
Aug 20, 2008 33.32 33.53 33.25 33.52 170,860 +0.26(+0.79%)
Aug 19, 2008 33.19 33.30 33.15 33.25 103,737 +0.05(+0.16%)
Aug 18, 2008 33.41 33.42 33.13 33.20 137,731 +0.06(+0.18%)
Aug 15, 2008 32.89 33.20 32.89 33.14 0 +0.17(+0.51%)
Aug 14, 2008 33.23 33.23 32.78 32.98 194,975 -0.27(-0.82%)
Aug 13, 2008 32.91 33.40 32.85 33.25 195,231 +0.30(+0.92%)
Aug 12, 2008 33.37 33.54 32.76 32.95 179,972 -0.59(-1.77%)
Aug 11, 2008 33.45 33.63 33.08 33.54 192,886 +0.28(+0.86%)
Aug 08, 2008 32.97 33.26 32.66 33.25 221,916 +0.35(+1.06%)
Aug 07, 2008 32.92 33.37 32.71 32.91 230,147 -0.16(-0.49%)
Aug 06, 2008 33.04 33.45 32.92 33.07 187,362 +0.07(+0.22%)
Aug 05, 2008 32.72 33.16 32.48 33.00 322,700 +0.31(+0.95%)
Aug 04, 2008 33.17 33.32 32.65 32.68 256,250 -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.