US Utilities Ishares ETF (NY: IDU )

99.24 -0.78 (-0.78%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 35.62 35.87 35.56 35.85 57,641 +0.15(+0.43%)
Sep 27, 2012 35.89 35.89 35.60 35.70 59,992 -0.13(-0.37%)
Sep 26, 2012 35.62 36.04 35.62 35.83 77,448 +0.06(+0.17%)
Sep 25, 2012 36.05 36.05 35.77 35.77 35,647 -0.24(-0.66%)
Sep 24, 2012 35.57 36.05 35.57 36.01 52,037 +0.34(+0.94%)
Sep 21, 2012 35.73 35.73 35.58 35.67 292,095 +0.08(+0.24%)
Sep 20, 2012 35.43 35.65 35.43 35.59 36,734 +0.08(+0.24%)
Sep 19, 2012 35.46 35.61 35.43 35.51 34,071 +0.06(+0.17%)
Sep 18, 2012 35.56 35.56 35.39 35.45 95,783 -0.12(-0.34%)
Sep 17, 2012 35.70 35.83 35.51 35.57 117,961 -0.18(-0.51%)
Sep 14, 2012 35.97 36.01 35.69 35.75 79,634 -0.26(-0.72%)
Sep 13, 2012 35.57 36.01 35.52 36.01 52,561 +0.47(+1.34%)
Sep 12, 2012 35.77 35.77 35.49 35.53 67,227 -0.17(-0.47%)
Sep 11, 2012 35.83 35.83 35.70 35.70 96,379 -0.12(-0.35%)
Sep 10, 2012 35.84 35.93 35.82 35.82 150,955 +0.00(+0.01%)
Sep 07, 2012 35.98 36.00 35.80 35.82 106,693 -0.15(-0.41%)
Sep 06, 2012 35.61 35.97 35.61 35.97 92,548 +0.44(+1.25%)
Sep 05, 2012 35.70 35.72 35.53 35.53 51,603 -0.15(-0.41%)
Sep 04, 2012 35.42 35.73 35.41 35.67 223,177 +0.18(+0.51%)
Aug 31, 2012 35.67 35.67 35.42 35.49 58,542 -0.08(-0.22%)
Aug 30, 2012 35.71 35.71 35.51 35.57 35,663 -0.14(-0.39%)
Aug 29, 2012 35.72 35.80 35.68 35.71 36,453 -0.14(-0.39%)
Aug 27, 2012 35.75 35.90 35.75 35.85 50,623 +0.11(+0.31%)
Aug 24, 2012 35.53 35.81 35.51 35.74 91,349 +0.14(+0.38%)
Aug 23, 2012 35.90 35.91 35.56 35.61 100,986 -0.38(-1.05%)
Aug 22, 2012 35.98 36.07 35.90 35.98 51,225 -0.06(-0.18%)
Aug 21, 2012 36.27 36.36 36.05 36.05 101,118 -0.21(-0.57%)
Aug 20, 2012 36.15 36.29 36.10 36.26 61,021 +0.01(+0.02%)
Aug 17, 2012 36.38 36.38 36.18 36.25 80,492 -0.03(-0.09%)
Aug 16, 2012 36.42 36.42 36.28 36.28 58,845 -0.11(-0.31%)
Aug 15, 2012 36.61 36.61 36.39 36.39 31,396 -0.11(-0.31%)
Aug 14, 2012 36.59 36.63 36.44 36.50 52,887 -0.00(-0.01%)
Aug 13, 2012 36.61 36.61 36.43 36.51 75,261 -0.12(-0.33%)
Aug 10, 2012 36.48 36.65 36.38 36.63 84,206 +0.14(+0.37%)
Aug 09, 2012 36.40 36.53 36.40 36.49 1,151,768 +0.05(+0.14%)
Aug 08, 2012 36.29 36.50 36.27 36.44 297,735 -0.04(-0.12%)
Aug 07, 2012 36.93 36.93 36.48 36.48 150,797 -0.32(-0.87%)
Aug 06, 2012 37.00 37.01 36.75 36.80 99,784 -0.03(-0.08%)
Aug 03, 2012 36.87 36.87 36.65 36.83 71,570 +0.40(+1.11%)
Aug 02, 2012 36.57 36.57 36.12 36.43 80,266 -0.22(-0.59%)
Aug 01, 2012 37.28 37.48 36.64 36.64 131,000 -0.31(-0.84%)
Jul 31, 2012 37.18 37.32 36.95 36.95 39,327 -0.29(-0.78%)
Jul 30, 2012 37.05 37.32 36.97 37.24 72,543 +0.13(+0.35%)
Jul 27, 2012 36.99 37.18 36.81 37.11 42,581 +0.41(+1.12%)
Jul 26, 2012 36.40 36.72 36.40 36.70 50,829 +0.58(+1.60%)
Jul 25, 2012 36.34 36.34 35.99 36.12 63,464 -0.07(-0.20%)
Jul 24, 2012 36.73 36.73 35.99 36.20 42,927 -0.31(-0.85%)
Jul 23, 2012 36.63 36.68 36.42 36.51 136,293 -0.22(-0.60%)
Jul 20, 2012 36.44 36.82 36.44 36.73 172,105 +0.04(+0.10%)
Jul 19, 2012 36.69 36.72 36.40 36.69 99,421 +0.08(+0.21%)
Jul 18, 2012 36.47 36.63 36.36 36.61 39,585 +0.13(+0.36%)
Jul 17, 2012 36.46 36.55 36.28 36.48 23,683 +0.09(+0.25%)
Jul 16, 2012 36.45 36.45 36.34 36.39 74,451 -0.06(-0.16%)
Jul 13, 2012 36.09 36.45 36.09 36.45 44,801 +0.36(+0.99%)
Jul 12, 2012 35.89 36.16 35.88 36.09 100,126 +0.06(+0.18%)
Jul 11, 2012 35.90 36.05 35.84 36.03 87,157 +0.17(+0.48%)
Jul 10, 2012 35.85 35.93 35.78 35.86 70,114 +0.13(+0.36%)
Jul 09, 2012 35.80 35.83 35.63 35.73 50,224 -0.17(-0.48%)
Jul 06, 2012 35.70 35.92 35.70 35.90 113,899 -0.08(-0.23%)
Jul 05, 2012 36.07 36.10 35.97 35.98 75,557 -0.18(-0.49%)
Jul 03, 2012 36.24 36.27 36.06 36.16 196,593 -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.