US Utilities Ishares ETF (NY: IDU )

98.91 -0.33 (-0.34%)
Streaming Delayed Price Updated: 3:01 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 35.63 35.88 35.57 35.86 57,627 +0.15(+0.43%)
Sep 27, 2012 35.90 35.90 35.61 35.71 59,978 -0.13(-0.37%)
Sep 26, 2012 35.63 36.05 35.63 35.84 77,429 +0.06(+0.17%)
Sep 25, 2012 36.06 36.06 35.78 35.78 35,638 -0.24(-0.66%)
Sep 24, 2012 35.58 36.06 35.58 36.02 52,025 +0.34(+0.94%)
Sep 21, 2012 35.73 35.73 35.59 35.68 292,026 +0.08(+0.24%)
Sep 20, 2012 35.44 35.65 35.44 35.60 36,725 +0.08(+0.24%)
Sep 19, 2012 35.47 35.62 35.44 35.51 34,063 +0.06(+0.17%)
Sep 18, 2012 35.57 35.57 35.40 35.45 95,760 -0.12(-0.34%)
Sep 17, 2012 35.71 35.84 35.51 35.57 117,933 -0.18(-0.51%)
Sep 14, 2012 35.98 36.02 35.70 35.76 79,615 -0.26(-0.72%)
Sep 13, 2012 35.58 36.02 35.53 36.02 52,549 +0.47(+1.34%)
Sep 12, 2012 35.77 35.77 35.50 35.54 67,211 -0.17(-0.47%)
Sep 11, 2012 35.84 35.84 35.71 35.71 96,356 -0.12(-0.35%)
Sep 10, 2012 35.85 35.94 35.83 35.83 150,919 +0.00(+0.01%)
Sep 07, 2012 35.98 36.00 35.81 35.83 106,667 -0.15(-0.41%)
Sep 06, 2012 35.62 35.98 35.62 35.98 92,526 +0.44(+1.25%)
Sep 05, 2012 35.71 35.73 35.53 35.53 51,591 -0.15(-0.41%)
Sep 04, 2012 35.43 35.74 35.42 35.68 223,124 +0.18(+0.51%)
Aug 31, 2012 35.68 35.68 35.43 35.50 58,528 -0.08(-0.22%)
Aug 30, 2012 35.72 35.72 35.52 35.58 35,655 -0.14(-0.39%)
Aug 29, 2012 35.73 35.81 35.69 35.72 36,445 -0.14(-0.39%)
Aug 27, 2012 35.76 35.91 35.76 35.86 50,611 +0.11(+0.31%)
Aug 24, 2012 35.54 35.82 35.52 35.75 91,328 +0.14(+0.38%)
Aug 23, 2012 35.91 35.92 35.57 35.61 100,962 -0.38(-1.05%)
Aug 22, 2012 35.98 36.08 35.91 35.99 51,213 -0.06(-0.18%)
Aug 21, 2012 36.28 36.37 36.06 36.06 101,094 -0.21(-0.57%)
Aug 20, 2012 36.16 36.30 36.11 36.26 61,007 +0.01(+0.02%)
Aug 17, 2012 36.39 36.39 36.18 36.26 80,473 -0.03(-0.09%)
Aug 16, 2012 36.43 36.43 36.28 36.29 58,831 -0.11(-0.31%)
Aug 15, 2012 36.62 36.62 36.40 36.40 31,388 -0.11(-0.31%)
Aug 14, 2012 36.60 36.64 36.45 36.51 52,875 -0.00(-0.01%)
Aug 13, 2012 36.62 36.62 36.44 36.52 75,243 -0.12(-0.33%)
Aug 10, 2012 36.49 36.66 36.38 36.64 84,186 +0.14(+0.37%)
Aug 09, 2012 36.41 36.54 36.40 36.50 1,151,494 +0.05(+0.14%)
Aug 08, 2012 36.30 36.51 36.28 36.45 297,664 -0.04(-0.12%)
Aug 07, 2012 36.93 36.93 36.49 36.49 150,761 -0.32(-0.87%)
Aug 06, 2012 37.01 37.02 36.76 36.81 99,761 -0.03(-0.08%)
Aug 03, 2012 36.88 36.88 36.66 36.84 71,553 +0.40(+1.11%)
Aug 02, 2012 36.58 36.58 36.12 36.44 80,247 -0.22(-0.59%)
Aug 01, 2012 37.29 37.48 36.65 36.65 130,969 -0.31(-0.84%)
Jul 31, 2012 37.19 37.33 36.96 36.96 39,317 -0.29(-0.78%)
Jul 30, 2012 37.05 37.33 36.98 37.25 72,526 +0.13(+0.35%)
Jul 27, 2012 37.00 37.19 36.82 37.12 42,571 +0.41(+1.12%)
Jul 26, 2012 36.40 36.73 36.40 36.71 50,816 +0.58(+1.60%)
Jul 25, 2012 36.34 36.34 36.00 36.13 63,449 -0.07(-0.20%)
Jul 24, 2012 36.74 36.74 36.00 36.20 42,917 -0.31(-0.85%)
Jul 23, 2012 36.64 36.69 36.42 36.52 136,261 -0.22(-0.60%)
Jul 20, 2012 36.45 36.83 36.45 36.73 172,064 +0.04(+0.10%)
Jul 19, 2012 36.70 36.73 36.41 36.70 99,397 +0.08(+0.21%)
Jul 18, 2012 36.48 36.63 36.37 36.62 39,576 +0.13(+0.36%)
Jul 17, 2012 36.47 36.56 36.29 36.49 23,677 +0.09(+0.25%)
Jul 16, 2012 36.46 36.46 36.35 36.40 74,434 -0.06(-0.16%)
Jul 13, 2012 36.10 36.46 36.10 36.46 44,790 +0.36(+0.99%)
Jul 12, 2012 35.90 36.16 35.89 36.10 100,102 +0.06(+0.18%)
Jul 11, 2012 35.91 36.06 35.85 36.04 87,136 +0.17(+0.48%)
Jul 10, 2012 35.86 35.94 35.79 35.87 70,097 +0.13(+0.36%)
Jul 09, 2012 35.81 35.84 35.64 35.74 50,212 -0.17(-0.48%)
Jul 06, 2012 35.71 35.93 35.71 35.91 113,872 -0.08(-0.23%)
Jul 05, 2012 36.08 36.10 35.98 35.99 75,539 -0.18(-0.49%)
Jul 03, 2012 36.24 36.28 36.07 36.17 196,546 -0.04(-0.10%)
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.