US Utilities Ishares ETF (NY: IDU )

99.24 -0.78 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 47.32 47.32 46.88 47.22 336,171 +0.02(+0.04%)
Oct 30, 2014 46.19 47.21 46.19 47.20 281,230 +0.97(+2.09%)
Oct 29, 2014 46.45 46.61 45.75 46.24 277,060 -0.21(-0.45%)
Oct 28, 2014 46.04 46.45 45.89 46.45 318,520 +0.35(+0.75%)
Oct 27, 2014 46.13 46.18 45.95 46.10 259,724 -0.08(-0.18%)
Oct 24, 2014 45.87 46.28 45.83 46.18 286,372 +0.41(+0.90%)
Oct 23, 2014 45.85 46.05 45.59 45.77 378,637 +0.13(+0.29%)
Oct 22, 2014 45.41 46.00 45.41 45.64 645,671 +0.31(+0.69%)
Oct 21, 2014 45.24 45.45 45.06 45.32 565,284 +0.14(+0.30%)
Oct 20, 2014 44.49 45.19 44.49 45.18 612,997 +0.70(+1.58%)
Oct 17, 2014 44.54 44.61 44.08 44.48 328,204 +0.24(+0.53%)
Oct 16, 2014 43.75 44.37 43.50 44.25 432,857 +0.07(+0.16%)
Oct 15, 2014 44.64 44.94 43.38 44.17 526,749 -0.60(-1.33%)
Oct 14, 2014 44.50 45.23 44.33 44.77 471,885 +0.47(+1.06%)
Oct 13, 2014 44.34 44.89 44.30 44.30 481,525 -0.06(-0.13%)
Oct 10, 2014 44.12 44.71 44.12 44.36 1,152,925 +0.23(+0.53%)
Oct 09, 2014 44.81 45.08 44.12 44.13 476,802 -0.76(-1.69%)
Oct 08, 2014 43.98 44.92 43.98 44.89 254,288 +0.97(+2.20%)
Oct 07, 2014 43.86 44.39 43.84 43.92 286,582 -0.05(-0.11%)
Oct 06, 2014 44.05 44.20 43.79 43.97 212,240 +0.01(+0.02%)
Oct 03, 2014 43.80 44.04 43.48 43.96 217,338 +0.28(+0.64%)
Oct 02, 2014 43.70 43.96 43.60 43.68 411,010 -0.06(-0.13%)
Oct 01, 2014 43.50 44.11 43.50 43.74 216,275 +0.19(+0.43%)
Sep 30, 2014 43.60 43.94 43.40 43.55 220,217 +0.05(+0.11%)
Sep 29, 2014 42.98 43.52 42.98 43.50 348,562 +0.25(+0.57%)
Sep 26, 2014 43.24 43.40 42.90 43.25 73,828 +0.02(+0.05%)
Sep 25, 2014 43.47 43.60 43.18 43.23 207,360 -0.23(-0.53%)
Sep 24, 2014 43.58 43.67 43.33 43.46 170,130 -0.31(-0.71%)
Sep 23, 2014 43.89 43.98 43.73 43.77 230,907 -0.20(-0.46%)
Sep 22, 2014 44.23 44.25 43.94 43.98 128,930 -0.33(-0.75%)
Sep 19, 2014 44.04 44.36 44.01 44.31 153,312 +0.33(+0.76%)
Sep 18, 2014 44.38 44.38 43.87 43.98 112,205 -0.30(-0.69%)
Sep 17, 2014 44.48 44.57 44.11 44.28 151,259 -0.11(-0.25%)
Sep 16, 2014 43.80 44.50 43.80 44.39 160,942 +0.52(+1.17%)
Sep 15, 2014 43.83 44.01 43.75 43.88 141,656 +0.10(+0.23%)
Sep 12, 2014 44.46 44.46 43.68 43.78 207,722 -0.84(-1.87%)
Sep 11, 2014 44.21 44.63 44.17 44.62 150,191 +0.37(+0.83%)
Sep 10, 2014 44.38 44.48 44.12 44.25 170,527 -0.16(-0.37%)
Sep 09, 2014 44.85 44.85 44.38 44.41 153,848 -0.53(-1.17%)
Sep 08, 2014 45.13 45.14 44.75 44.94 340,667 -0.25(-0.56%)
Sep 05, 2014 44.79 45.20 44.72 45.19 117,415 +0.53(+1.19%)
Sep 04, 2014 44.64 44.76 44.46 44.66 151,082 -0.02(-0.06%)
Sep 03, 2014 44.55 44.84 44.55 44.69 223,472 +0.23(+0.52%)
Sep 02, 2014 44.87 44.92 44.25 44.45 10,875,281 -0.44(-0.97%)
Aug 29, 2014 44.65 44.89 44.89 44.89 178,851 +0.32(+0.72%)
Aug 28, 2014 44.21 44.58 44.21 44.57 201,078 +0.26(+0.59%)
Aug 27, 2014 43.87 44.31 43.87 44.31 157,760 +0.47(+1.07%)
Aug 26, 2014 44.31 44.43 43.83 43.84 172,872 -0.45(-1.01%)
Aug 25, 2014 44.13 44.41 44.13 44.29 180,902 +0.26(+0.59%)
Aug 22, 2014 44.21 44.30 43.83 44.03 201,187 -0.11(-0.25%)
Aug 21, 2014 44.09 44.34 44.03 44.14 211,901 +0.09(+0.21%)
Aug 20, 2014 43.89 44.07 43.78 44.05 171,085 +0.11(+0.24%)
Aug 19, 2014 43.45 43.94 43.45 43.94 254,376 +0.54(+1.23%)
Aug 18, 2014 43.61 43.69 43.34 43.41 312,563 -0.07(-0.15%)
Aug 15, 2014 43.41 43.52 43.28 43.47 238,777 +0.14(+0.33%)
Aug 14, 2014 42.93 43.34 42.86 43.33 178,861 +0.44(+1.03%)
Aug 13, 2014 42.74 43.00 42.65 42.89 246,519 +0.19(+0.44%)
Aug 12, 2014 42.72 42.89 42.63 42.70 290,397 -0.02(-0.05%)
Aug 11, 2014 42.99 43.04 42.69 42.72 294,343 -0.14(-0.33%)
Aug 08, 2014 42.15 42.76 42.15 42.86 733,698 +0.83(+1.98%)
Aug 07, 2014 41.75 42.18 41.75 42.03 713,867 +0.42(+1.00%)
Aug 06, 2014 42.03 42.03 41.52 41.61 734,698 -0.47(-1.13%)
Aug 05, 2014 42.53 42.66 41.95 42.09 482,702 -0.47(-1.09%)
Aug 04, 2014 42.82 42.86 41.91 42.55 16,799,316 -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.