US Utilities Ishares ETF (NY: IDU )

100.26 +1.39 (+1.41%)
Streaming Delayed Price Updated: 12:01 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 29.53 29.86 28.99 29.29 279,670 -0.23(-0.78%)
Sep 29, 2008 30.89 30.89 29.06 29.52 654,130 -1.40(-4.53%)
Sep 26, 2008 30.63 30.95 29.82 30.92 0 -0.23(-0.75%)
Sep 25, 2008 30.48 31.32 30.18 31.15 261,515 +0.81(+2.68%)
Sep 24, 2008 30.67 30.67 29.97 30.34 89,263 -0.22(-0.72%)
Sep 23, 2008 30.89 31.20 30.54 30.56 270,971 -0.41(-1.34%)
Sep 22, 2008 32.18 32.18 30.86 30.97 365,581 -0.63(-2.00%)
Sep 19, 2008 32.78 32.78 30.81 31.60 0 +1.03(+3.35%)
Sep 18, 2008 29.55 30.85 29.55 30.58 1,180,270 +0.93(+3.13%)
Sep 17, 2008 30.35 31.03 29.61 29.65 1,086,463 -1.55(-4.96%)
Sep 16, 2008 30.41 31.40 29.84 31.20 1,242,291 -0.20(-0.63%)
Sep 15, 2008 31.60 32.23 31.37 31.39 906,393 -1.13(-3.47%)
Sep 12, 2008 31.90 32.71 31.90 32.52 564,288 +0.47(+1.45%)
Sep 11, 2008 32.18 32.18 31.18 32.06 1,790,052 +0.37(+1.16%)
Sep 10, 2008 31.54 31.87 31.52 31.69 328,918 +0.20(+0.63%)
Sep 09, 2008 32.27 32.75 31.46 31.49 609,064 -1.04(-3.21%)
Sep 08, 2008 32.74 32.74 31.83 32.53 604,640 +0.66(+2.08%)
Sep 05, 2008 32.29 32.31 31.57 31.87 0 -0.56(-1.73%)
Sep 04, 2008 32.76 32.87 32.23 32.43 542,722 -0.38(-1.15%)
Sep 03, 2008 33.10 33.20 32.63 32.81 274,914 -0.43(-1.28%)
Sep 02, 2008 33.47 33.97 33.18 33.24 277,011 -0.59(-1.75%)
Aug 29, 2008 34.51 34.51 33.79 33.83 0 -0.52(-1.52%)
Aug 28, 2008 34.33 34.37 34.07 34.35 140,682 +0.19(+0.56%)
Aug 27, 2008 34.04 34.26 33.15 34.16 128,176 +0.31(+0.93%)
Aug 26, 2008 33.51 33.94 33.45 33.84 263,881 +0.31(+0.92%)
Aug 25, 2008 33.70 33.87 33.37 33.54 132,159 -0.29(-0.84%)
Aug 22, 2008 33.91 34.02 33.78 33.82 64,569 +0.05(+0.15%)
Aug 21, 2008 33.49 33.89 33.40 33.77 189,370 +0.25(+0.75%)
Aug 20, 2008 33.32 33.53 33.25 33.52 170,860 +0.26(+0.79%)
Aug 19, 2008 33.19 33.30 33.15 33.25 103,737 +0.05(+0.16%)
Aug 18, 2008 33.41 33.42 33.13 33.20 137,731 +0.06(+0.18%)
Aug 15, 2008 32.89 33.20 32.89 33.14 0 +0.17(+0.51%)
Aug 14, 2008 33.23 33.23 32.78 32.98 194,975 -0.27(-0.82%)
Aug 13, 2008 32.91 33.40 32.85 33.25 195,231 +0.30(+0.92%)
Aug 12, 2008 33.37 33.54 32.76 32.95 179,972 -0.59(-1.77%)
Aug 11, 2008 33.45 33.63 33.08 33.54 192,886 +0.28(+0.86%)
Aug 08, 2008 32.97 33.26 32.66 33.25 221,916 +0.35(+1.06%)
Aug 07, 2008 32.92 33.37 32.71 32.91 230,147 -0.16(-0.49%)
Aug 06, 2008 33.04 33.45 32.92 33.07 187,362 +0.07(+0.22%)
Aug 05, 2008 32.72 33.16 32.48 33.00 322,700 +0.31(+0.95%)
Aug 04, 2008 33.17 33.32 32.65 32.68 256,250 -0.54(-1.63%)
Aug 01, 2008 34.01 34.19 33.16 33.22 1,403,372 -0.86(-2.53%)
Jul 31, 2008 33.91 34.42 33.91 34.09 243,185 -0.17(-0.50%)
Jul 30, 2008 33.69 34.35 33.69 34.26 191,386 +0.56(+1.66%)
Jul 29, 2008 33.70 33.81 33.44 33.70 392,206 +0.10(+0.30%)
Jul 28, 2008 33.52 33.94 32.99 33.60 294,002 -0.07(-0.21%)
Jul 25, 2008 33.75 34.10 33.49 33.67 670,423 -0.15(-0.44%)
Jul 24, 2008 34.19 34.22 33.44 33.82 526,298 -0.29(-0.85%)
Jul 23, 2008 34.99 34.99 33.95 34.11 615,449 -0.74(-2.13%)
Jul 22, 2008 34.82 35.23 34.76 34.85 477,266 -0.11(-0.32%)
Jul 21, 2008 34.63 35.02 34.38 34.96 403,653 +0.50(+1.46%)
Jul 18, 2008 34.29 34.89 34.09 34.46 415,329 +0.20(+0.58%)
Jul 17, 2008 34.82 34.82 33.95 34.26 725,672 -0.56(-1.62%)
Jul 16, 2008 35.49 35.53 34.66 34.82 463,323 -0.65(-1.84%)
Jul 15, 2008 35.71 35.74 35.20 35.47 416,342 -0.31(-0.87%)
Jul 14, 2008 36.43 36.43 35.71 35.78 208,648 -0.38(-1.04%)
Jul 11, 2008 36.01 36.50 35.81 36.16 222,807 -0.16(-0.45%)
Jul 10, 2008 36.62 36.62 36.07 36.32 362,520 +0.14(+0.40%)
Jul 09, 2008 35.79 36.37 35.79 36.18 123,698 +0.33(+0.92%)
Jul 08, 2008 35.70 36.12 35.42 35.85 335,978 +0.04(+0.10%)
Jul 07, 2008 36.01 36.48 35.49 35.81 174,273 -0.38(-1.05%)
Jul 04, 2008 36.75 36.82 36.14 36.19 389,685 +0.00(+0.00%)
Jul 03, 2008 36.75 36.82 36.14 36.19 389,685 -0.39(-1.07%)
Jul 02, 2008 37.37 37.37 36.58 36.58 104,797 -0.30(-0.81%)
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.