US Utilities Ishares ETF (NY: IDU )

102.21 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 66.97 67.52 66.91 67.26 189,211 +0.31(+0.47%)
Jun 27, 2019 67.13 67.13 66.73 66.95 218,492 +0.07(+0.10%)
Jun 26, 2019 68.18 68.18 66.86 66.88 106,676 -1.49(-2.17%)
Jun 25, 2019 68.80 68.81 68.30 68.37 70,548 -0.40(-0.58%)
Jun 24, 2019 68.90 68.90 68.56 68.77 103,216 +0.00(+0.00%)
Jun 21, 2019 68.37 68.86 68.00 68.77 112,092 +0.31(+0.45%)
Jun 20, 2019 68.43 68.57 67.74 68.46 97,899 +0.33(+0.48%)
Jun 19, 2019 67.38 68.35 67.27 68.13 230,009 +0.56(+0.83%)
Jun 18, 2019 68.05 68.05 67.12 67.57 676,616 -0.18(-0.26%)
Jun 17, 2019 68.08 68.16 67.41 67.75 131,573 -0.47(-0.69%)
Jun 14, 2019 67.62 68.39 67.62 68.22 142,662 +0.63(+0.93%)
Jun 13, 2019 67.57 67.63 67.19 67.58 119,116 +0.13(+0.20%)
Jun 12, 2019 66.83 67.52 66.83 67.45 89,137 +0.86(+1.29%)
Jun 11, 2019 66.95 67.07 66.25 66.59 52,299 -0.41(-0.61%)
Jun 10, 2019 67.30 67.30 66.70 67.00 57,197 -0.44(-0.65%)
Jun 07, 2019 68.30 68.64 67.44 67.44 1,770,009 -0.51(-0.75%)
Jun 06, 2019 67.65 68.04 67.52 67.95 121,996 +0.37(+0.55%)
Jun 05, 2019 66.44 67.75 66.27 67.58 354,521 +1.42(+2.15%)
Jun 04, 2019 66.21 66.25 65.04 66.15 68,610 +0.02(+0.03%)
Jun 03, 2019 65.64 66.17 65.39 66.14 503,181 +0.73(+1.12%)
May 31, 2019 65.01 65.56 64.87 65.40 105,084 +0.34(+0.53%)
May 30, 2019 65.25 65.56 64.87 65.06 95,802 -0.10(-0.15%)
May 29, 2019 66.18 66.18 65.09 65.16 115,163 -1.03(-1.56%)
May 28, 2019 67.29 67.29 66.03 66.19 63,266 -0.97(-1.45%)
May 24, 2019 67.28 67.54 67.16 67.16 452,065 -0.09(-0.14%)
May 23, 2019 66.93 67.26 66.78 67.26 1,063,463 +0.50(+0.75%)
May 22, 2019 66.37 66.82 66.37 66.75 41,039 +0.46(+0.70%)
May 21, 2019 66.33 66.72 66.21 66.29 35,699 +0.07(+0.11%)
May 20, 2019 66.28 66.56 65.94 66.22 69,961 +0.09(+0.13%)
May 17, 2019 65.48 66.34 65.48 66.13 38,478 +0.34(+0.52%)
May 16, 2019 65.34 65.99 65.34 65.79 85,215 +0.40(+0.60%)
May 15, 2019 65.53 65.71 65.33 65.39 44,857 -0.08(-0.12%)
May 14, 2019 65.95 65.95 65.41 65.47 73,912 -0.48(-0.72%)
May 13, 2019 65.03 66.04 65.03 65.95 80,998 +0.71(+1.08%)
May 10, 2019 64.03 65.25 64.03 65.24 91,358 +1.11(+1.73%)
May 09, 2019 64.17 64.37 63.83 64.13 45,350 -0.02(-0.03%)
May 08, 2019 65.00 65.00 64.13 64.15 68,003 -0.95(-1.45%)
May 07, 2019 65.20 65.36 64.81 65.10 72,339 -0.19(-0.29%)
May 06, 2019 65.63 65.83 65.21 65.29 91,216 -0.38(-0.58%)
May 03, 2019 65.27 65.77 65.27 65.67 39,828 +0.40(+0.62%)
May 02, 2019 65.24 65.53 64.86 65.27 53,048 -0.11(-0.17%)
May 01, 2019 65.91 66.02 65.38 65.38 118,455 -0.67(-1.02%)
Apr 30, 2019 64.99 66.10 64.99 66.05 52,231 +1.02(+1.57%)
Apr 29, 2019 65.43 65.43 64.78 65.03 87,067 -0.35(-0.54%)
Apr 26, 2019 65.60 65.87 65.33 65.38 76,956 +0.14(+0.21%)
Apr 25, 2019 64.74 65.49 64.74 65.24 48,462 +0.20(+0.30%)
Apr 24, 2019 64.73 65.23 64.68 65.05 66,002 +0.42(+0.65%)
Apr 23, 2019 64.47 64.72 64.20 64.63 313,014 +0.26(+0.40%)
Apr 22, 2019 64.36 64.54 64.27 64.37 35,148 -0.08(-0.13%)
Apr 18, 2019 64.61 64.86 64.45 64.45 80,107 +0.07(+0.10%)
Apr 17, 2019 64.60 64.71 64.37 64.39 36,898 -0.21(-0.33%)
Apr 16, 2019 65.44 65.57 64.53 64.60 70,831 -0.86(-1.31%)
Apr 15, 2019 65.55 65.69 65.35 65.46 81,198 -0.03(-0.05%)
Apr 12, 2019 65.01 65.52 64.78 65.49 54,004 +0.31(+0.47%)
Apr 11, 2019 64.86 65.18 64.86 65.18 44,666 +0.37(+0.57%)
Apr 10, 2019 65.11 65.59 64.74 64.81 69,398 -0.22(-0.33%)
Apr 09, 2019 64.91 65.08 64.76 65.03 85,593 +0.15(+0.23%)
Apr 08, 2019 65.27 65.27 64.80 64.88 81,581 -0.47(-0.71%)
Apr 05, 2019 64.78 65.39 64.72 65.35 88,432 +0.60(+0.92%)
Apr 04, 2019 65.13 65.13 64.42 64.75 166,481 -0.22(-0.34%)
Apr 03, 2019 64.96 65.20 64.58 64.97 236,955 -0.05(-0.08%)
Apr 02, 2019 65.18 65.18 64.72 65.02 224,358 -0.05(-0.08%)
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.