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 29, 2010 29.81 29.95 29.69 29.92 90,058 +0.08(+0.28%)
Oct 28, 2010 29.90 29.92 29.73 29.84 52,912 +0.10(+0.35%)
Oct 27, 2010 29.65 29.75 29.44 29.73 54,778 -0.15(-0.50%)
Oct 25, 2010 30.04 30.14 29.85 29.88 59,063 -0.07(-0.25%)
Oct 22, 2010 30.09 30.17 29.83 29.96 44,722 -0.15(-0.49%)
Oct 21, 2010 30.36 30.41 29.96 30.10 136,793 -0.14(-0.47%)
Oct 20, 2010 30.12 30.40 30.12 30.25 73,719 +0.24(+0.80%)
Oct 19, 2010 29.97 30.24 29.91 30.01 77,497 -0.23(-0.77%)
Oct 18, 2010 29.97 30.24 29.97 30.24 85,120 +0.26(+0.86%)
Oct 15, 2010 30.11 30.11 29.84 29.98 97,344 +0.11(+0.36%)
Oct 14, 2010 30.02 30.02 29.76 29.87 86,989 -0.07(-0.23%)
Oct 13, 2010 29.98 30.02 29.85 29.94 127,462 +0.13(+0.43%)
Oct 12, 2010 29.85 29.88 29.71 29.81 48,694 -0.12(-0.39%)
Oct 11, 2010 30.05 30.05 29.88 29.93 176,565 +0.01(+0.04%)
Oct 08, 2010 29.92 29.96 29.74 29.92 26,916 +0.12(+0.39%)
Oct 07, 2010 29.88 29.92 29.71 29.80 32,472 +0.04(+0.13%)
Oct 06, 2010 29.82 29.89 29.67 29.76 55,277 -0.12(-0.40%)
Oct 05, 2010 29.73 29.91 29.72 29.88 137,559 +0.34(+1.15%)
Oct 04, 2010 29.68 29.81 29.42 29.54 81,423 -0.13(-0.44%)
Oct 01, 2010 29.68 29.71 29.50 29.68 149,364 +0.22(+0.75%)
Sep 30, 2010 29.64 29.74 29.39 29.46 284,696 -0.06(-0.21%)
Sep 29, 2010 29.64 29.64 29.33 29.52 58,884 -0.10(-0.34%)
Sep 28, 2010 29.51 29.66 29.33 29.62 115,336 +0.09(+0.30%)
Sep 27, 2010 29.44 29.64 29.43 29.53 448,551 +0.05(+0.17%)
Sep 24, 2010 29.31 29.52 29.28 29.48 68,906 +0.46(+1.60%)
Sep 23, 2010 29.29 29.32 28.98 29.01 114,946 -0.43(-1.46%)
Sep 22, 2010 29.23 29.57 29.23 29.44 107,538 +0.17(+0.58%)
Sep 21, 2010 29.48 29.49 29.26 29.27 188,666 -0.16(-0.54%)
Sep 20, 2010 29.25 29.46 29.05 29.43 109,124 +0.39(+1.34%)
Sep 17, 2010 29.04 29.28 28.96 29.04 96,089 -0.19(-0.64%)
Sep 15, 2010 29.35 29.35 29.12 29.23 100,837 -0.15(-0.51%)
Sep 14, 2010 29.41 29.49 29.24 29.38 119,377 -0.06(-0.21%)
Sep 13, 2010 29.52 29.52 29.36 29.44 89,196 +0.18(+0.62%)
Sep 10, 2010 29.41 29.41 29.18 29.26 244,055 -0.12(-0.42%)
Sep 09, 2010 29.44 29.47 29.31 29.39 63,787 +0.23(+0.80%)
Sep 08, 2010 29.24 29.41 29.11 29.15 93,284 -0.10(-0.35%)
Sep 07, 2010 29.43 29.49 29.25 29.26 99,602 -0.19(-0.64%)
Sep 03, 2010 29.44 29.45 29.22 29.44 76,359 +0.18(+0.60%)
Sep 02, 2010 29.33 29.34 29.09 29.27 42,957 -0.04(-0.14%)
Sep 01, 2010 28.99 29.32 28.82 29.31 200,690 +0.73(+2.56%)
Aug 31, 2010 28.58 28.76 28.29 28.58 5,200 +0.02(+0.08%)
Aug 30, 2010 28.95 28.95 28.55 28.56 449,530 -0.40(-1.38%)
Aug 27, 2010 28.96 28.98 28.36 28.96 141,229 +0.50(+1.76%)
Aug 26, 2010 28.77 28.77 28.36 28.46 107,972 -0.09(-0.32%)
Aug 25, 2010 28.43 28.61 28.25 28.55 226,741 -0.01(-0.04%)
Aug 24, 2010 28.27 28.72 28.26 28.56 149,076 +0.05(+0.16%)
Aug 23, 2010 28.64 28.77 28.49 28.51 92,277 +0.13(+0.47%)
Aug 20, 2010 28.28 28.42 28.11 28.38 54,928 +0.04(+0.15%)
Aug 19, 2010 28.71 28.71 28.23 28.34 45,586 -0.44(-1.54%)
Aug 18, 2010 28.90 28.99 28.57 28.78 78,366 -0.15(-0.53%)
Aug 17, 2010 28.73 29.07 28.73 28.93 120,731 +0.31(+1.07%)
Aug 16, 2010 28.46 28.67 28.32 28.62 66,772 -0.01(-0.04%)
Aug 13, 2010 28.64 28.81 28.54 28.64 62,807 +0.14(+0.50%)
Aug 12, 2010 28.39 28.57 28.17 28.49 156,104 -0.08(-0.28%)
Aug 11, 2010 28.84 28.88 28.56 28.57 143,876 -0.58(-2.00%)
Aug 10, 2010 28.86 29.31 28.76 29.16 99,464 +0.08(+0.26%)
Aug 09, 2010 29.06 29.23 29.00 29.08 81,807 +0.13(+0.46%)
Aug 06, 2010 28.95 28.95 28.55 28.95 52,643 +0.02(+0.08%)
Aug 05, 2010 28.79 28.92 28.65 28.92 92,103 +0.06(+0.20%)
Aug 04, 2010 28.86 28.90 28.64 28.87 383,901 +0.07(+0.25%)
Aug 03, 2010 28.69 29.02 28.69 28.79 75,163 -0.10(-0.33%)
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.