US Utilities Ishares ETF (NY: IDU )

98.87 -0.37 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 20.09 20.15 19.92 20.06 486,667 +0.09(+0.44%)
Jun 27, 2003 20.22 20.24 19.95 19.97 94,847 -0.24(-1.17%)
Jun 26, 2003 20.13 20.54 20.04 20.21 153,215 +0.08(+0.40%)
Jun 25, 2003 20.22 20.31 20.01 20.12 376,417 +0.06(+0.28%)
Jun 24, 2003 20.12 20.17 19.95 20.07 268,599 -0.18(-0.88%)
Jun 23, 2003 20.46 20.48 20.08 20.25 161,592 -0.16(-0.80%)
Jun 20, 2003 20.54 20.62 20.36 20.41 256,169 +0.05(+0.25%)
Jun 19, 2003 20.50 20.54 20.34 20.36 137,001 +0.07(+0.36%)
Jun 18, 2003 20.39 20.47 20.17 20.28 336,424 -0.07(-0.35%)
Jun 17, 2003 20.46 20.48 20.21 20.35 381,821 +0.04(+0.18%)
Jun 16, 2003 20.24 20.37 20.09 20.32 202,935 +0.30(+1.48%)
Jun 13, 2003 20.33 20.35 19.94 20.02 186,992 -0.47(-2.28%)
Jun 12, 2003 20.35 20.49 20.14 20.49 155,376 +0.24(+1.21%)
Jun 11, 2003 20.09 20.27 19.99 20.24 124,571 +0.16(+0.77%)
Jun 10, 2003 20.13 20.15 19.93 20.09 147,270 +0.17(+0.87%)
Jun 09, 2003 20.17 20.50 19.87 19.91 238,604 -0.26(-1.27%)
Jun 06, 2003 20.30 20.48 20.07 20.17 187,262 -0.05(-0.24%)
Jun 05, 2003 20.46 20.54 20.22 20.22 319,130 -0.22(-1.07%)
Jun 04, 2003 20.24 20.54 20.15 20.44 156,187 +0.18(+0.88%)
Jun 03, 2003 20.21 20.31 20.06 20.26 228,876 +0.10(+0.51%)
Jun 02, 2003 20.16 20.30 20.08 20.15 549,088 +0.11(+0.57%)
May 30, 2003 19.99 20.13 19.90 20.04 771,480 +0.28(+1.40%)
May 29, 2003 20.19 20.24 19.58 19.76 387,766 -0.28(-1.40%)
May 28, 2003 20.28 20.30 20.02 20.04 289,136 -0.23(-1.11%)
May 27, 2003 19.98 20.27 19.87 20.27 889,566 +0.34(+1.69%)
May 23, 2003 19.39 20.07 19.37 19.93 1,282,737 +0.76(+3.96%)
May 22, 2003 19.01 19.25 18.88 19.17 276,435 +0.34(+1.79%)
May 21, 2003 18.86 18.90 18.74 18.84 107,007 -0.09(-0.47%)
May 20, 2003 18.96 19.01 18.75 18.93 468,832 +0.09(+0.47%)
May 19, 2003 19.04 19.04 18.77 18.84 245,900 -0.20(-1.07%)
May 16, 2003 18.81 19.06 18.73 19.04 492,342 +0.32(+1.70%)
May 15, 2003 18.46 18.73 18.45 18.72 132,948 +0.29(+1.57%)
May 14, 2003 18.46 18.46 18.24 18.43 107,547 +0.04(+0.24%)
May 13, 2003 18.29 18.45 18.25 18.39 113,222 +0.01(+0.04%)
May 12, 2003 18.23 18.39 18.17 18.38 690,143 +0.12(+0.65%)
May 09, 2003 18.21 18.30 18.10 18.26 145,108 +0.13(+0.71%)
May 08, 2003 18.17 18.17 18.02 18.13 522,336 +0.01(+0.08%)
May 07, 2003 18.26 18.26 18.05 18.12 82,687 -0.10(-0.55%)
May 06, 2003 18.17 18.27 18.11 18.22 125,922 +0.04(+0.22%)
May 05, 2003 18.19 18.24 18.02 18.18 71,878 +0.08(+0.43%)
May 02, 2003 18.01 18.13 17.97 18.10 77,283 +0.09(+0.47%)
May 01, 2003 18.14 18.16 17.84 18.01 264,546 -0.13(-0.69%)
Apr 30, 2003 18.14 18.30 18.06 18.14 86,740 -0.05(-0.26%)
Apr 29, 2003 18.30 18.31 18.10 18.19 84,308 -0.02(-0.12%)
Apr 28, 2003 17.95 18.24 17.95 18.21 152,404 +0.35(+1.97%)
Apr 25, 2003 18.08 18.10 17.86 17.86 91,604 -0.14(-0.76%)
Apr 24, 2003 17.89 18.11 17.88 18.00 91,604 +0.14(+0.79%)
Apr 23, 2003 17.82 17.91 17.65 17.86 639,072 +0.03(+0.19%)
Apr 22, 2003 17.52 17.83 17.49 17.82 119,167 +0.21(+1.20%)
Apr 21, 2003 17.56 17.68 17.44 17.61 95,387 -0.01(-0.08%)
Apr 17, 2003 17.50 17.63 17.42 17.63 76,472 +0.22(+1.28%)
Apr 16, 2003 17.63 17.63 17.40 17.40 88,632 -0.14(-0.80%)
Apr 15, 2003 17.25 17.54 17.25 17.54 82,687 +0.25(+1.43%)
Apr 14, 2003 17.16 17.31 17.16 17.30 40,262 +0.18(+1.04%)
Apr 11, 2003 17.33 17.33 17.06 17.12 101,873 -0.12(-0.69%)
Apr 10, 2003 17.15 17.24 17.05 17.24 108,088 +0.15(+0.87%)
Apr 09, 2003 17.26 17.33 17.03 17.09 145,919 -0.08(-0.47%)
Apr 08, 2003 17.32 17.33 17.08 17.17 60,529 -0.02(-0.11%)
Apr 07, 2003 17.58 17.58 17.15 17.19 154,025 -0.01(-0.06%)
Apr 04, 2003 16.97 17.20 16.96 17.20 607,996 +0.14(+0.82%)
Apr 03, 2003 17.26 17.26 16.97 17.06 50,261 +0.01(+0.07%)
Apr 02, 2003 17.24 17.24 17.05 17.05 101,602 -0.00(-0.02%)
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.