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 (%)
Jun 30, 2009 25.41 25.41 24.95 25.21 309,757 -0.17(-0.65%)
Jun 29, 2009 25.04 25.39 24.98 25.37 124,222 +0.35(+1.42%)
Jun 26, 2009 25.11 25.15 24.90 25.02 224,668 -0.11(-0.45%)
Jun 25, 2009 24.75 25.20 24.70 25.13 329,396 +0.46(+1.85%)
Jun 24, 2009 24.59 24.84 24.51 24.67 415,868 +0.03(+0.13%)
Jun 23, 2009 24.89 24.90 24.53 24.64 485,116 -0.25(-1.00%)
Jun 22, 2009 24.84 25.10 24.76 24.89 435,104 -0.06(-0.23%)
Jun 19, 2009 25.32 25.45 24.90 24.94 293,532 -0.28(-1.10%)
Jun 18, 2009 24.72 25.30 24.72 25.22 382,277 +0.52(+2.11%)
Jun 17, 2009 24.69 24.90 24.55 24.70 467,150 -0.03(-0.14%)
Jun 16, 2009 24.96 25.03 24.59 24.73 398,647 -0.12(-0.47%)
Jun 15, 2009 25.25 25.25 24.65 24.85 463,406 -0.54(-2.13%)
Jun 12, 2009 25.00 25.51 24.76 25.39 712,163 +0.32(+1.26%)
Jun 11, 2009 24.68 25.35 24.68 25.08 615,458 +0.49(+1.98%)
Jun 10, 2009 24.35 24.63 24.29 24.59 488,538 +0.37(+1.53%)
Jun 09, 2009 24.40 24.45 24.17 24.22 357,753 -0.13(-0.55%)
Jun 08, 2009 24.32 24.51 24.06 24.35 449,477 -0.14(-0.58%)
Jun 05, 2009 24.58 24.74 24.24 24.49 785,923 +0.09(+0.38%)
Jun 04, 2009 24.28 24.45 24.26 24.40 455,044 +0.20(+0.82%)
Jun 03, 2009 24.64 24.65 23.94 24.20 299,059 -0.44(-1.77%)
Jun 02, 2009 24.90 24.96 24.63 24.64 367,450 -0.23(-0.92%)
Jun 01, 2009 24.29 24.97 24.20 24.87 380,979 +0.80(+3.31%)
May 29, 2009 23.93 24.15 23.70 24.07 295,672 +0.19(+0.80%)
May 28, 2009 23.50 23.98 23.45 23.88 219,435 +0.47(+2.00%)
May 27, 2009 23.84 23.84 23.38 23.41 129,249 -0.41(-1.72%)
May 26, 2009 23.14 23.83 22.96 23.82 367,536 +0.62(+2.69%)
May 22, 2009 23.05 23.38 23.03 23.20 311,557 +0.14(+0.59%)
May 21, 2009 23.09 23.17 22.91 23.06 584,150 -0.25(-1.05%)
May 20, 2009 23.72 23.79 23.30 23.30 305,742 -0.33(-1.38%)
May 19, 2009 23.26 23.78 23.24 23.63 210,908 +0.39(+1.70%)
May 18, 2009 23.32 23.40 23.00 23.24 153,885 +0.06(+0.26%)
May 15, 2009 23.57 23.58 23.02 23.18 191,554 -0.52(-2.20%)
May 14, 2009 23.72 23.93 23.48 23.70 233,495 -0.08(-0.33%)
May 13, 2009 24.22 24.28 23.72 23.78 223,726 -0.64(-2.61%)
May 12, 2009 24.29 24.49 24.21 24.41 339,705 +0.07(+0.28%)
May 11, 2009 24.13 24.54 24.13 24.35 412,757 -0.12(-0.49%)
May 08, 2009 24.11 24.87 24.02 24.47 412,690 +0.42(+1.76%)
May 07, 2009 24.05 24.14 23.93 24.04 196,289 +0.17(+0.71%)
May 06, 2009 24.20 24.20 23.76 23.87 247,530 -0.08(-0.33%)
May 05, 2009 24.01 24.02 23.69 23.95 340,371 -0.01(-0.05%)
May 04, 2009 23.77 23.98 23.75 23.96 260,262 +0.39(+1.64%)
May 01, 2009 23.02 23.58 23.02 23.58 298,041 +0.47(+2.05%)
Apr 30, 2009 23.38 23.42 22.87 23.11 579,086 +0.03(+0.13%)
Apr 29, 2009 23.03 23.23 22.92 23.08 194,885 +0.22(+0.95%)
Apr 28, 2009 22.71 23.08 22.67 22.86 270,644 +0.05(+0.20%)
Apr 27, 2009 22.31 22.99 22.31 22.81 194,770 +0.23(+1.00%)
Apr 24, 2009 22.69 22.82 22.46 22.59 476,264 -0.07(-0.33%)
Apr 23, 2009 22.82 22.82 22.50 22.66 347,313 +0.01(+0.05%)
Apr 22, 2009 22.78 22.94 22.56 22.65 522,676 -0.24(-1.05%)
Apr 21, 2009 22.64 23.02 22.64 22.89 251,399 +0.11(+0.46%)
Apr 20, 2009 22.85 23.06 22.77 22.79 439,607 -0.37(-1.59%)
Apr 17, 2009 23.05 23.26 23.03 23.15 242,099 +0.04(+0.18%)
Apr 16, 2009 23.26 23.26 22.91 23.11 303,949 +0.14(+0.60%)
Apr 15, 2009 22.65 23.04 22.65 22.97 437,984 +0.30(+1.31%)
Apr 14, 2009 22.85 22.91 22.64 22.68 485,393 -0.35(-1.50%)
Apr 13, 2009 23.13 23.20 22.85 23.02 263,455 -0.28(-1.21%)
Apr 09, 2009 23.63 23.76 23.05 23.30 368,322 +0.07(+0.30%)
Apr 08, 2009 22.97 23.27 22.86 23.23 283,116 +0.33(+1.43%)
Apr 07, 2009 22.81 23.17 22.70 22.91 248,154 -0.20(-0.84%)
Apr 06, 2009 23.22 23.36 22.99 23.10 145,683 -0.24(-1.04%)
Apr 03, 2009 23.22 23.37 23.06 23.35 474,305 +0.16(+0.71%)
Apr 02, 2009 23.22 23.44 22.85 23.18 416,330 +0.40(+1.74%)
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.