US Utilities Ishares ETF (NY: IDU )

98.80 -0.44 (-0.44%)
Streaming Delayed Price Updated: 2:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 47.33 47.33 46.90 47.23 336,091 +0.02(+0.03%)
Oct 30, 2014 46.20 47.22 46.20 47.21 281,163 +0.97(+2.09%)
Oct 29, 2014 46.46 46.62 45.76 46.25 276,994 -0.21(-0.45%)
Oct 28, 2014 46.05 46.46 45.90 46.46 318,445 +0.35(+0.75%)
Oct 27, 2014 46.14 46.19 45.96 46.11 259,662 -0.08(-0.18%)
Oct 24, 2014 45.88 46.29 45.84 46.19 286,303 +0.41(+0.90%)
Oct 23, 2014 45.87 46.06 45.60 45.78 378,546 +0.13(+0.29%)
Oct 22, 2014 45.42 46.01 45.42 45.65 645,517 +0.31(+0.69%)
Oct 21, 2014 45.25 45.46 45.07 45.33 565,149 +0.14(+0.30%)
Oct 20, 2014 44.50 45.20 44.50 45.20 612,851 +0.70(+1.58%)
Oct 17, 2014 44.55 44.62 44.09 44.49 328,126 +0.24(+0.53%)
Oct 16, 2014 43.76 44.38 43.51 44.26 432,754 +0.07(+0.16%)
Oct 15, 2014 44.65 44.95 43.39 44.19 526,623 -0.60(-1.33%)
Oct 14, 2014 44.51 45.24 44.34 44.78 471,773 +0.47(+1.06%)
Oct 13, 2014 44.35 44.90 44.31 44.31 481,411 -0.06(-0.13%)
Oct 10, 2014 44.13 44.72 44.13 44.37 1,152,651 +0.23(+0.52%)
Oct 09, 2014 44.82 45.09 44.13 44.14 476,688 -0.76(-1.69%)
Oct 08, 2014 43.99 44.93 43.99 44.90 254,227 +0.97(+2.20%)
Oct 07, 2014 43.87 44.40 43.85 43.93 286,514 -0.05(-0.11%)
Oct 06, 2014 44.07 44.21 43.80 43.98 212,190 +0.01(+0.02%)
Oct 03, 2014 43.81 44.05 43.49 43.97 217,287 +0.28(+0.64%)
Oct 02, 2014 43.71 43.97 43.61 43.69 410,912 -0.06(-0.13%)
Oct 01, 2014 43.52 44.12 43.52 43.75 216,223 +0.19(+0.43%)
Sep 30, 2014 43.61 43.95 43.41 43.56 220,165 +0.05(+0.11%)
Sep 29, 2014 42.99 43.53 42.99 43.51 348,479 +0.25(+0.57%)
Sep 26, 2014 43.25 43.41 42.91 43.26 73,811 +0.02(+0.05%)
Sep 25, 2014 43.48 43.61 43.19 43.24 207,311 -0.23(-0.53%)
Sep 24, 2014 43.59 43.68 43.34 43.47 170,090 -0.31(-0.71%)
Sep 23, 2014 43.90 44.00 43.74 43.78 230,852 -0.20(-0.46%)
Sep 22, 2014 44.24 44.26 43.95 43.99 128,900 -0.33(-0.75%)
Sep 19, 2014 44.05 44.37 44.02 44.32 153,275 +0.33(+0.76%)
Sep 18, 2014 44.40 44.40 43.88 43.99 112,178 -0.30(-0.69%)
Sep 17, 2014 44.49 44.58 44.12 44.29 151,223 -0.11(-0.25%)
Sep 16, 2014 43.81 44.51 43.81 44.40 160,903 +0.52(+1.17%)
Sep 15, 2014 43.84 44.02 43.76 43.89 141,622 +0.10(+0.23%)
Sep 12, 2014 44.47 44.47 43.69 43.79 207,673 -0.84(-1.87%)
Sep 11, 2014 44.22 44.64 44.18 44.63 150,155 +0.37(+0.83%)
Sep 10, 2014 44.40 44.49 44.13 44.26 170,487 -0.16(-0.37%)
Sep 09, 2014 44.86 44.86 44.39 44.42 153,812 -0.53(-1.17%)
Sep 08, 2014 45.15 45.15 44.76 44.95 340,586 -0.25(-0.56%)
Sep 05, 2014 44.80 45.21 44.73 45.20 117,387 +0.53(+1.19%)
Sep 04, 2014 44.65 44.77 44.47 44.67 151,046 -0.02(-0.06%)
Sep 03, 2014 44.56 44.85 44.56 44.70 223,418 +0.23(+0.52%)
Sep 02, 2014 44.88 44.93 44.26 44.47 10,872,692 -0.44(-0.97%)
Aug 29, 2014 44.66 44.90 44.90 44.90 178,808 +0.32(+0.72%)
Aug 28, 2014 44.22 44.59 44.22 44.58 201,030 +0.26(+0.59%)
Aug 27, 2014 43.88 44.32 43.88 44.32 157,723 +0.47(+1.07%)
Aug 26, 2014 44.32 44.44 43.84 43.85 172,830 -0.45(-1.01%)
Aug 25, 2014 44.14 44.42 44.14 44.30 180,859 +0.26(+0.59%)
Aug 22, 2014 44.22 44.31 43.84 44.04 201,139 -0.11(-0.25%)
Aug 21, 2014 44.10 44.35 44.04 44.15 211,850 +0.09(+0.21%)
Aug 20, 2014 43.90 44.08 43.79 44.06 171,045 +0.11(+0.24%)
Aug 19, 2014 43.46 43.95 43.46 43.95 254,316 +0.54(+1.23%)
Aug 18, 2014 43.62 43.70 43.35 43.42 312,488 -0.07(-0.15%)
Aug 15, 2014 43.42 43.53 43.29 43.48 238,720 +0.14(+0.33%)
Aug 14, 2014 42.94 43.35 42.87 43.34 178,818 +0.44(+1.03%)
Aug 13, 2014 42.75 43.01 42.66 42.90 246,460 +0.19(+0.44%)
Aug 12, 2014 42.73 42.90 42.64 42.71 290,327 -0.02(-0.05%)
Aug 11, 2014 43.00 43.05 42.70 42.73 294,272 -0.14(-0.33%)
Aug 08, 2014 42.16 42.77 42.16 42.87 733,524 +0.83(+1.98%)
Aug 07, 2014 41.76 42.19 41.76 42.04 713,697 +0.42(+1.00%)
Aug 06, 2014 42.04 42.04 41.53 41.62 734,523 -0.47(-1.13%)
Aug 05, 2014 42.54 42.67 41.95 42.10 482,587 -0.47(-1.09%)
Aug 04, 2014 42.83 42.87 41.92 42.56 16,795,318 -0.26(-0.61%)
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.