US Utilities Ishares ETF (NY: IDU )

98.10 -1.14 (-1.15%)
Streaming Delayed Price Updated: 11:58 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 66.04 66.65 66.04 66.26 57,116 +0.15(+0.23%)
Aug 28, 2020 66.06 66.17 65.45 66.11 53,233 +0.15(+0.23%)
Aug 27, 2020 65.72 66.28 65.53 65.96 115,823 +0.31(+0.48%)
Aug 26, 2020 66.22 66.22 65.49 65.65 36,644 -0.90(-1.35%)
Aug 25, 2020 67.42 67.42 66.32 66.55 51,176 -0.60(-0.90%)
Aug 24, 2020 66.63 67.15 66.14 67.15 63,363 +0.67(+1.01%)
Aug 21, 2020 66.57 66.64 65.90 66.48 61,185 -0.01(-0.02%)
Aug 20, 2020 66.84 67.05 66.30 66.49 46,637 -0.59(-0.88%)
Aug 19, 2020 67.57 67.57 66.97 67.08 50,969 -0.21(-0.31%)
Aug 18, 2020 67.57 67.71 66.98 67.29 57,244 -0.24(-0.36%)
Aug 17, 2020 67.56 68.11 67.34 67.53 50,600 -0.16(-0.23%)
Aug 14, 2020 67.99 68.18 67.54 67.69 38,213 -0.49(-0.72%)
Aug 13, 2020 68.14 68.38 67.82 68.18 62,680 -0.20(-0.30%)
Aug 12, 2020 67.64 68.82 67.64 68.38 62,265 +0.91(+1.36%)
Aug 11, 2020 69.01 69.11 67.26 67.47 60,440 -1.45(-2.10%)
Aug 10, 2020 69.10 69.43 68.70 68.92 61,626 -0.02(-0.03%)
Aug 07, 2020 67.36 69.13 67.36 68.94 81,727 +1.34(+1.98%)
Aug 06, 2020 67.14 67.68 66.88 67.60 42,169 +0.38(+0.56%)
Aug 05, 2020 68.09 68.29 66.96 67.23 37,197 -0.80(-1.17%)
Aug 04, 2020 67.28 68.33 67.28 68.02 96,782 +0.72(+1.06%)
Aug 03, 2020 68.02 68.02 66.98 67.31 80,466 -0.75(-1.10%)
Jul 31, 2020 67.89 68.13 67.10 68.06 91,225 +0.06(+0.09%)
Jul 30, 2020 67.68 67.99 67.26 67.99 61,808 -0.03(-0.05%)
Jul 29, 2020 67.98 68.13 67.54 68.03 54,408 +0.35(+0.52%)
Jul 28, 2020 66.45 68.20 66.45 67.68 39,613 +1.04(+1.56%)
Jul 27, 2020 67.61 67.61 66.32 66.64 129,370 -0.94(-1.39%)
Jul 24, 2020 68.03 68.80 67.19 67.57 79,297 -0.45(-0.67%)
Jul 23, 2020 67.99 68.41 67.64 68.03 144,471 +0.10(+0.14%)
Jul 22, 2020 66.53 68.14 66.01 67.93 69,724 +1.04(+1.56%)
Jul 21, 2020 66.63 67.61 66.62 66.89 69,695 +0.34(+0.52%)
Jul 20, 2020 67.18 67.30 66.45 66.55 121,963 -0.96(-1.42%)
Jul 17, 2020 66.28 67.62 66.28 67.50 83,052 +1.48(+2.25%)
Jul 16, 2020 65.35 66.14 65.24 66.02 70,225 +0.72(+1.11%)
Jul 15, 2020 66.23 66.55 65.18 65.29 74,431 -0.16(-0.24%)
Jul 14, 2020 64.90 65.77 64.90 65.45 111,465 +0.54(+0.84%)
Jul 13, 2020 64.80 65.51 64.63 64.91 99,691 +0.06(+0.09%)
Jul 10, 2020 63.56 64.96 63.56 64.85 120,824 +1.29(+2.04%)
Jul 09, 2020 64.20 64.20 62.75 63.55 250,434 -0.91(-1.42%)
Jul 08, 2020 63.88 64.69 63.73 64.47 54,470 +0.53(+0.84%)
Jul 07, 2020 63.49 64.19 63.32 63.93 73,472 -0.32(-0.50%)
Jul 06, 2020 65.19 65.60 63.75 64.26 63,683 -0.74(-1.14%)
Jul 02, 2020 65.45 65.61 64.83 64.99 75,100 +0.11(+0.17%)
Jul 01, 2020 63.39 65.12 63.39 64.88 374,631 +1.41(+2.22%)
Jun 30, 2020 63.07 63.71 62.82 63.47 65,346 +0.28(+0.44%)
Jun 29, 2020 62.35 63.20 61.81 63.20 74,650 +1.29(+2.09%)
Jun 26, 2020 62.33 63.11 61.54 61.90 174,940 -0.72(-1.15%)
Jun 25, 2020 63.11 63.11 61.82 62.62 167,987 -0.67(-1.07%)
Jun 24, 2020 63.44 63.68 62.67 63.30 164,035 -0.63(-0.98%)
Jun 23, 2020 65.24 65.24 63.76 63.92 47,463 -0.64(-1.00%)
Jun 22, 2020 63.83 64.93 63.55 64.57 119,551 +0.57(+0.90%)
Jun 19, 2020 66.33 66.36 63.91 63.99 122,812 -1.81(-2.75%)
Jun 18, 2020 65.48 65.87 65.15 65.80 59,024 -0.03(-0.04%)
Jun 17, 2020 66.41 66.41 65.26 65.83 62,207 -0.12(-0.18%)
Jun 16, 2020 67.31 67.64 65.79 65.95 59,446 +0.22(+0.33%)
Jun 15, 2020 64.03 66.23 63.58 65.73 78,003 +0.22(+0.34%)
Jun 12, 2020 66.93 66.93 64.73 65.51 74,488 -0.19(-0.30%)
Jun 11, 2020 67.20 67.32 65.23 65.70 168,058 -2.77(-4.05%)
Jun 10, 2020 68.95 69.37 68.37 68.48 75,300 -0.46(-0.67%)
Jun 09, 2020 69.68 69.68 68.25 68.94 124,303 -1.47(-2.09%)
Jun 08, 2020 68.76 70.57 68.42 70.41 98,790 +1.86(+2.71%)
Jun 05, 2020 68.20 69.87 68.20 68.55 158,510 +0.88(+1.30%)
Jun 04, 2020 68.49 68.56 66.78 67.67 202,731 -1.19(-1.73%)
Jun 03, 2020 68.32 69.33 68.32 68.87 81,456 +0.85(+1.25%)
Jun 02, 2020 67.83 68.08 67.20 68.02 142,105 +0.46(+0.67%)
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.