US Utilities Ishares ETF (NY: IDU )

81.61 USD -0.21 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 81.87 82.27 81.58 81.61 36,075 -0.21(-0.26%)
Oct 14, 2021 81.05 81.91 81.05 81.82 70,032 +1.02(+1.26%)
Oct 13, 2021 79.93 80.84 79.55 80.80 33,822 +0.91(+1.14%)
Oct 12, 2021 79.40 80.09 79.35 79.89 33,278 +0.57(+0.72%)
Oct 11, 2021 80.19 80.19 79.22 79.32 32,788 -1.01(-1.26%)
Oct 08, 2021 80.80 80.80 80.26 80.33 34,531 -0.40(-0.50%)
Oct 07, 2021 81.08 81.79 80.68 80.73 43,044 -0.21(-0.26%)
Oct 06, 2021 79.34 80.94 79.07 80.94 40,802 +1.17(+1.47%)
Oct 05, 2021 79.93 80.23 79.63 79.77 57,599 -0.08(-0.10%)
Oct 04, 2021 78.86 80.11 78.79 79.85 33,831 +0.83(+1.05%)
Oct 01, 2021 79.32 79.51 78.75 79.02 56,976 +0.08(+0.10%)
Sep 30, 2021 79.90 79.90 78.89 78.94 37,779 -0.61(-0.77%)
Sep 29, 2021 78.89 80.05 78.68 79.55 44,739 +0.90(+1.14%)
Sep 28, 2021 79.59 79.61 78.45 78.65 85,926 -1.00(-1.26%)
Sep 27, 2021 80.52 81.08 79.59 79.65 36,022 -0.87(-1.08%)
Sep 24, 2021 80.52 81.01 80.41 80.52 80,917 -0.59(-0.73%)
Sep 23, 2021 81.91 82.03 81.05 81.11 34,874 -0.28(-0.34%)
Sep 22, 2021 81.56 82.02 81.17 81.39 41,863 -0.02(-0.02%)
Sep 21, 2021 82.03 82.31 81.37 81.41 86,231 -0.17(-0.21%)
Sep 20, 2021 81.30 82.16 80.69 81.58 66,475 -0.19(-0.23%)
Sep 17, 2021 83.00 83.00 81.74 81.77 40,361 -1.25(-1.51%)
Sep 16, 2021 83.89 83.97 82.94 83.02 45,331 -0.62(-0.74%)
Sep 15, 2021 83.72 84.25 83.34 83.64 89,649 -0.13(-0.16%)
Sep 14, 2021 84.32 84.50 83.60 83.77 31,940 -0.39(-0.46%)
Sep 13, 2021 84.60 85.02 83.93 84.16 29,034 -0.06(-0.07%)
Sep 10, 2021 85.35 85.35 84.17 84.22 40,341 -1.24(-1.45%)
Sep 09, 2021 85.78 85.97 85.43 85.46 30,456 -0.48(-0.56%)
Sep 08, 2021 84.33 86.12 84.30 85.94 27,365 +1.53(+1.81%)
Sep 07, 2021 85.44 85.44 84.41 84.41 26,975 -1.13(-1.32%)
Sep 03, 2021 85.94 86.10 85.49 85.54 19,848 -0.70(-0.81%)
Sep 02, 2021 85.83 86.24 85.62 86.24 114,456 +0.63(+0.74%)
Sep 01, 2021 84.75 85.81 84.54 85.61 55,863 +1.14(+1.35%)
Aug 31, 2021 84.55 84.86 84.14 84.47 29,116 -0.09(-0.11%)
Aug 30, 2021 84.31 84.74 84.28 84.56 24,095 +0.15(+0.18%)
Aug 27, 2021 84.53 84.73 84.36 84.41 13,761 +0.03(+0.04%)
Aug 26, 2021 84.56 84.60 84.25 84.38 21,916 -0.31(-0.37%)
Aug 25, 2021 84.51 84.91 84.14 84.69 32,477 +0.17(+0.20%)
Aug 24, 2021 84.96 84.96 83.94 84.52 76,175 -0.44(-0.52%)
Aug 23, 2021 86.01 86.29 84.85 84.96 43,437 -1.14(-1.32%)
Aug 20, 2021 84.92 86.11 84.92 86.10 68,887 +1.12(+1.32%)
Aug 19, 2021 84.62 85.66 84.62 84.98 33,365 +0.25(+0.30%)
Aug 18, 2021 85.08 85.30 84.50 84.73 155,986 -0.48(-0.56%)
Aug 17, 2021 84.88 85.21 84.42 85.21 33,723 +0.04(+0.05%)
Aug 16, 2021 84.73 85.74 84.70 85.17 60,369 +0.52(+0.61%)
Aug 13, 2021 84.17 84.74 84.17 84.65 39,531 +0.50(+0.59%)
Aug 12, 2021 83.98 84.39 83.96 84.15 47,420 +0.04(+0.05%)
Aug 11, 2021 83.59 84.44 83.59 84.11 37,423 +0.72(+0.86%)
Aug 10, 2021 83.35 83.59 83.09 83.39 21,864 +0.13(+0.16%)
Aug 09, 2021 83.35 83.38 82.79 83.26 45,529 +0.01(+0.01%)
Aug 06, 2021 83.21 83.86 83.21 83.25 40,561 -0.07(-0.08%)
Aug 05, 2021 82.57 83.34 82.40 83.32 52,477 +0.85(+1.03%)
Aug 04, 2021 82.45 82.54 81.50 82.47 69,317 -0.19(-0.23%)
Aug 03, 2021 82.35 82.96 82.09 82.66 73,344 +0.55(+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.