US Utilities Ishares ETF (NY: IDU )

101.20 +2.33 (+2.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 20.09 20.15 19.92 20.05 486,783 +0.09(+0.44%)
Jun 27, 2003 20.22 20.24 19.95 19.96 94,870 -0.24(-1.17%)
Jun 26, 2003 20.13 20.53 20.03 20.20 153,251 +0.08(+0.40%)
Jun 25, 2003 20.22 20.30 20.01 20.12 376,507 +0.06(+0.28%)
Jun 24, 2003 20.11 20.17 19.95 20.06 268,663 -0.18(-0.88%)
Jun 23, 2003 20.46 20.47 20.08 20.24 161,630 -0.16(-0.80%)
Jun 20, 2003 20.53 20.61 20.35 20.40 256,230 +0.05(+0.25%)
Jun 19, 2003 20.50 20.53 20.33 20.35 137,034 +0.07(+0.36%)
Jun 18, 2003 20.39 20.46 20.16 20.28 336,504 -0.07(-0.35%)
Jun 17, 2003 20.46 20.48 20.21 20.35 381,912 +0.04(+0.18%)
Jun 16, 2003 20.24 20.37 20.08 20.31 202,984 +0.30(+1.48%)
Jun 13, 2003 20.32 20.35 19.93 20.02 187,037 -0.47(-2.28%)
Jun 12, 2003 20.35 20.48 20.13 20.48 155,413 +0.24(+1.21%)
Jun 11, 2003 20.09 20.26 19.99 20.24 124,601 +0.16(+0.77%)
Jun 10, 2003 20.13 20.15 19.93 20.08 147,305 +0.17(+0.87%)
Jun 09, 2003 20.16 20.50 19.87 19.91 238,661 -0.26(-1.27%)
Jun 06, 2003 20.29 20.48 20.06 20.16 187,307 -0.05(-0.24%)
Jun 05, 2003 20.46 20.53 20.21 20.21 319,206 -0.22(-1.07%)
Jun 04, 2003 20.24 20.53 20.15 20.43 156,224 +0.18(+0.88%)
Jun 03, 2003 20.20 20.31 20.06 20.25 228,931 +0.10(+0.51%)
Jun 02, 2003 20.16 20.29 20.07 20.15 549,219 +0.11(+0.57%)
May 30, 2003 19.99 20.12 19.90 20.03 771,663 +0.28(+1.40%)
May 29, 2003 20.18 20.24 19.57 19.76 387,859 -0.28(-1.40%)
May 28, 2003 20.27 20.29 20.02 20.04 289,205 -0.23(-1.11%)
May 27, 2003 19.98 20.26 19.86 20.26 889,778 +0.34(+1.69%)
May 23, 2003 19.38 20.07 19.37 19.93 1,283,043 +0.76(+3.96%)
May 22, 2003 19.00 19.24 18.87 19.17 276,501 +0.34(+1.79%)
May 21, 2003 18.85 18.90 18.73 18.83 107,032 -0.09(-0.47%)
May 20, 2003 18.96 19.01 18.75 18.92 468,944 +0.09(+0.47%)
May 19, 2003 19.04 19.04 18.76 18.83 245,959 -0.20(-1.07%)
May 16, 2003 18.81 19.05 18.72 19.04 492,459 +0.32(+1.70%)
May 15, 2003 18.46 18.72 18.45 18.72 132,980 +0.29(+1.57%)
May 14, 2003 18.45 18.45 18.24 18.43 107,573 +0.04(+0.24%)
May 13, 2003 18.28 18.44 18.25 18.38 113,249 +0.01(+0.04%)
May 12, 2003 18.22 18.38 18.17 18.38 690,308 +0.12(+0.65%)
May 09, 2003 18.20 18.30 18.09 18.26 145,143 +0.13(+0.71%)
May 08, 2003 18.16 18.17 18.02 18.13 522,461 +0.01(+0.08%)
May 07, 2003 18.26 18.26 18.04 18.11 82,707 -0.10(-0.55%)
May 06, 2003 18.16 18.26 18.11 18.21 125,952 +0.04(+0.22%)
May 05, 2003 18.18 18.23 18.02 18.17 71,895 +0.08(+0.43%)
May 02, 2003 18.01 18.12 17.96 18.10 77,301 +0.09(+0.47%)
May 01, 2003 18.14 18.16 17.83 18.01 264,609 -0.13(-0.69%)
Apr 30, 2003 18.14 18.29 18.06 18.14 86,761 -0.05(-0.26%)
Apr 29, 2003 18.29 18.31 18.10 18.18 84,328 -0.02(-0.12%)
Apr 28, 2003 17.95 18.24 17.95 18.21 152,440 +0.35(+1.97%)
Apr 25, 2003 18.07 18.09 17.86 17.86 91,626 -0.14(-0.76%)
Apr 24, 2003 17.88 18.11 17.87 17.99 91,626 +0.14(+0.79%)
Apr 23, 2003 17.82 17.91 17.65 17.85 639,224 +0.03(+0.19%)
Apr 22, 2003 17.51 17.83 17.49 17.82 119,195 +0.21(+1.20%)
Apr 21, 2003 17.55 17.68 17.44 17.61 95,410 -0.01(-0.08%)
Apr 17, 2003 17.49 17.62 17.41 17.62 76,490 +0.22(+1.28%)
Apr 16, 2003 17.63 17.63 17.39 17.40 88,653 -0.14(-0.80%)
Apr 15, 2003 17.25 17.54 17.25 17.54 82,707 +0.25(+1.43%)
Apr 14, 2003 17.16 17.31 17.15 17.29 40,272 +0.18(+1.04%)
Apr 11, 2003 17.32 17.33 17.06 17.12 101,897 -0.12(-0.69%)
Apr 10, 2003 17.15 17.23 17.05 17.23 108,114 +0.15(+0.87%)
Apr 09, 2003 17.26 17.33 17.02 17.09 145,953 -0.08(-0.47%)
Apr 08, 2003 17.32 17.33 17.07 17.17 60,543 -0.02(-0.11%)
Apr 07, 2003 17.57 17.58 17.14 17.19 154,062 -0.01(-0.06%)
Apr 04, 2003 16.96 17.20 16.96 17.20 608,141 +0.14(+0.82%)
Apr 03, 2003 17.26 17.26 16.97 17.06 50,273 +0.01(+0.07%)
Apr 02, 2003 17.24 17.24 17.05 17.05 101,627 -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.