US Utilities Ishares ETF (NY: IDU )

78.56 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2021 78.72 78.72 78.22 78.56 63,240 -0.03(-0.04%)
Jun 23, 2021 79.38 79.62 78.41 78.59 78,199 -0.84(-1.06%)
Jun 22, 2021 79.81 80.13 79.41 79.43 31,661 -0.53(-0.66%)
Jun 21, 2021 79.14 80.11 78.81 79.96 33,419 +1.06(+1.34%)
Jun 18, 2021 80.65 80.99 78.86 78.90 30,308 -2.11(-2.60%)
Jun 17, 2021 80.64 81.43 80.46 81.01 23,381 +0.30(+0.37%)
Jun 16, 2021 82.06 82.36 80.68 80.71 46,653 -1.22(-1.49%)
Jun 15, 2021 81.60 82.31 81.52 81.93 23,248 +0.35(+0.43%)
Jun 14, 2021 81.41 81.81 81.23 81.58 28,663 +0.04(+0.05%)
Jun 11, 2021 81.39 81.54 80.96 81.54 29,012 +0.24(+0.30%)
Jun 10, 2021 80.75 81.36 80.75 81.30 45,556 +0.04(+0.05%)
Jun 09, 2021 80.65 81.45 80.65 81.26 22,430 +0.64(+0.79%)
Jun 08, 2021 81.41 81.70 80.26 80.62 19,406 -0.61(-0.75%)
Jun 07, 2021 81.28 81.33 81.08 81.23 28,774 +0.15(+0.19%)
Jun 04, 2021 81.30 81.44 80.99 81.08 24,406 -0.10(-0.12%)
Jun 03, 2021 80.12 81.40 80.12 81.18 30,806 +0.55(+0.68%)
Jun 02, 2021 80.20 81.05 80.13 80.63 35,340 +0.33(+0.42%)
Jun 01, 2021 80.80 80.80 80.03 80.30 19,498 -0.33(-0.41%)
May 28, 2021 80.61 80.82 80.43 80.63 31,077 +0.38(+0.47%)
May 27, 2021 80.96 80.96 80.29 80.25 30,637 -0.47(-0.58%)
May 26, 2021 80.70 81.06 80.52 80.72 29,331 +0.02(+0.02%)
May 25, 2021 81.76 81.88 80.60 80.70 24,835 -1.05(-1.28%)
May 24, 2021 82.04 82.09 81.75 81.75 20,586 -0.07(-0.09%)
May 21, 2021 81.56 81.99 81.32 81.82 28,776 +0.37(+0.45%)
May 20, 2021 80.88 81.92 80.88 81.45 23,893 +0.65(+0.80%)
May 19, 2021 80.56 80.82 80.01 80.80 32,431 -0.18(-0.22%)
May 18, 2021 80.87 81.22 80.68 80.98 34,627 -0.03(-0.04%)
May 17, 2021 81.74 81.99 80.97 81.01 44,268 -0.70(-0.86%)
May 14, 2021 81.49 82.21 81.49 81.71 36,151 +0.37(+0.45%)
May 13, 2021 79.91 81.67 79.78 81.34 65,595 +1.54(+1.93%)
May 12, 2021 81.41 81.41 79.75 79.80 34,555 -1.89(-2.31%)
May 11, 2021 82.43 82.43 81.19 81.69 43,378 -0.98(-1.19%)
May 10, 2021 81.99 83.38 81.99 82.67 118,179 +0.78(+0.95%)
May 07, 2021 81.65 82.40 81.64 81.89 25,716 +0.33(+0.40%)
May 06, 2021 81.16 81.68 80.70 81.56 36,918 +0.61(+0.75%)
May 05, 2021 81.04 82.35 80.61 80.95 36,744 -1.37(-1.66%)
May 04, 2021 82.43 82.68 81.87 82.32 59,322 -0.34(-0.41%)
May 03, 2021 82.71 83.38 82.55 82.66 72,903 +0.00(+0.00%)
Apr 30, 2021 82.05 82.66 81.82 82.66 53,500 +0.71(+0.87%)
Apr 29, 2021 81.24 82.00 81.24 81.95 51,121 +0.74(+0.91%)
Apr 28, 2021 81.49 81.49 80.91 81.21 46,355 -0.13(-0.16%)
Apr 27, 2021 81.94 81.94 81.20 81.34 68,104 -0.68(-0.83%)
Apr 26, 2021 82.65 82.65 81.82 82.02 22,186 -0.41(-0.50%)
Apr 23, 2021 82.84 82.87 82.43 82.43 19,400 -0.22(-0.27%)
Apr 22, 2021 83.14 83.33 82.58 82.65 63,709 -0.57(-0.68%)
Apr 21, 2021 83.89 84.14 82.96 83.22 39,605 -0.62(-0.74%)
Apr 20, 2021 82.85 84.06 82.85 83.84 36,354 +1.00(+1.21%)
Apr 19, 2021 83.35 83.35 82.71 82.84 52,254 -0.52(-0.62%)
Apr 16, 2021 82.98 83.60 82.90 83.36 45,300 +0.66(+0.79%)
Apr 15, 2021 81.92 82.70 81.83 82.70 52,696 +0.92(+1.12%)
Apr 14, 2021 81.19 81.83 81.10 81.78 40,059 +0.35(+0.43%)
Apr 13, 2021 80.34 81.53 80.17 81.43 28,891 +0.91(+1.13%)
Apr 12, 2021 80.44 81.06 80.33 80.52 27,380 +0.11(+0.14%)
Apr 09, 2021 80.55 80.72 80.27 80.41 50,800 -0.04(-0.05%)
Apr 08, 2021 80.64 80.96 80.32 80.45 56,860 -0.07(-0.09%)
Apr 07, 2021 80.69 80.82 80.21 80.52 105,227 -0.11(-0.14%)
Apr 06, 2021 80.13 80.69 79.85 80.63 36,761 +0.29(+0.36%)
Apr 05, 2021 79.67 80.78 79.67 80.34 46,197 +0.88(+1.11%)
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.