US Utilities Ishares ETF (NY: IDU )

101.20 +2.33 (+2.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 56.57 56.86 56.44 56.44 199,003 -0.12(-0.22%)
Jun 29, 2017 56.66 56.72 56.38 56.56 58,528 -0.44(-0.78%)
Jun 28, 2017 57.60 57.68 56.97 57.00 58,788 -0.49(-0.86%)
Jun 27, 2017 57.94 58.04 57.39 57.50 58,171 -0.90(-1.54%)
Jun 26, 2017 58.04 58.62 57.99 58.39 44,971 +0.45(+0.78%)
Jun 23, 2017 58.15 58.36 57.86 57.94 75,571 -0.22(-0.38%)
Jun 22, 2017 58.32 58.55 58.11 58.16 88,962 -0.20(-0.34%)
Jun 21, 2017 58.75 58.78 58.15 58.36 64,294 -0.44(-0.74%)
Jun 20, 2017 58.78 58.83 58.70 58.80 52,368 +0.03(+0.06%)
Jun 19, 2017 59.04 59.04 58.64 58.76 46,562 -0.26(-0.43%)
Jun 16, 2017 58.78 59.08 58.77 59.02 173,535 +0.25(+0.43%)
Jun 15, 2017 58.22 58.76 58.22 58.76 46,060 +0.34(+0.58%)
Jun 14, 2017 58.42 58.72 58.23 58.42 71,590 +0.35(+0.61%)
Jun 13, 2017 57.94 58.15 57.79 58.07 46,386 +0.13(+0.22%)
Jun 12, 2017 58.15 58.38 57.64 57.94 182,243 -0.16(-0.27%)
Jun 09, 2017 57.91 58.09 57.67 58.09 129,181 +0.06(+0.10%)
Jun 08, 2017 58.44 58.44 57.71 58.04 51,036 -0.44(-0.75%)
Jun 07, 2017 58.26 58.63 58.22 58.48 79,775 +0.18(+0.30%)
Jun 06, 2017 58.51 58.51 58.27 58.30 150,912 -0.13(-0.21%)
Jun 05, 2017 58.66 58.66 58.40 58.42 50,853 -0.29(-0.50%)
Jun 02, 2017 58.92 58.92 58.50 58.72 75,335 +0.14(+0.24%)
Jun 01, 2017 58.10 58.57 58.03 58.57 128,131 +0.38(+0.66%)
May 31, 2017 57.93 58.33 57.93 58.19 112,750 +0.29(+0.51%)
May 30, 2017 57.74 57.98 57.64 57.90 37,585 +0.16(+0.28%)
May 26, 2017 57.70 57.80 57.65 57.73 29,243 -0.00(-0.01%)
May 25, 2017 57.33 57.81 57.26 57.74 33,264 +0.47(+0.82%)
May 24, 2017 56.97 57.34 56.97 57.27 171,750 +0.36(+0.64%)
May 23, 2017 56.78 57.23 56.78 56.91 76,732 +0.12(+0.21%)
May 22, 2017 56.22 56.84 56.21 56.78 72,343 +0.50(+0.88%)
May 19, 2017 56.04 56.31 55.87 56.29 66,510 +0.20(+0.35%)
May 18, 2017 55.99 56.21 55.62 56.09 114,538 +0.18(+0.32%)
May 17, 2017 55.77 56.10 55.62 55.91 60,833 +0.21(+0.37%)
May 16, 2017 56.11 56.23 55.69 55.70 50,398 -0.46(-0.82%)
May 15, 2017 55.99 56.29 55.98 56.16 42,763 +0.20(+0.36%)
May 12, 2017 55.72 56.06 55.72 55.95 97,660 +0.26(+0.47%)
May 11, 2017 55.50 55.69 55.31 55.69 63,541 +0.09(+0.16%)
May 10, 2017 55.56 55.67 55.33 55.61 43,403 +0.15(+0.27%)
May 09, 2017 55.86 55.86 55.39 55.46 82,765 -0.49(-0.87%)
May 08, 2017 55.98 55.99 55.66 55.95 88,409 -0.03(-0.06%)
May 05, 2017 55.67 56.11 55.67 55.98 173,607 +0.38(+0.68%)
May 04, 2017 55.27 55.65 55.25 55.60 459,281 +0.17(+0.31%)
May 03, 2017 55.63 55.66 55.41 55.43 331,472 -0.22(-0.40%)
May 02, 2017 55.62 55.84 55.45 55.65 598,320 +0.03(+0.06%)
May 01, 2017 55.98 56.02 55.50 55.61 291,579 -0.29(-0.52%)
Apr 28, 2017 56.13 56.15 55.76 55.90 288,996 -0.32(-0.56%)
Apr 27, 2017 56.00 56.48 56.00 56.22 326,614 +0.18(+0.32%)
Apr 26, 2017 56.07 56.41 55.98 56.04 186,475 -0.13(-0.22%)
Apr 25, 2017 56.09 56.24 55.89 56.16 313,767 -0.06(-0.10%)
Apr 24, 2017 55.96 56.26 55.67 56.22 189,647 +0.25(+0.45%)
Apr 21, 2017 55.62 56.14 55.54 55.97 361,079 +0.34(+0.61%)
Apr 20, 2017 55.79 55.79 55.28 55.63 395,622 -0.25(-0.45%)
Apr 19, 2017 56.22 56.22 55.72 55.88 301,706 -0.41(-0.72%)
Apr 18, 2017 56.19 56.37 56.11 56.29 193,883 +0.09(+0.15%)
Apr 17, 2017 55.97 56.20 55.92 56.20 171,856 +0.29(+0.53%)
Apr 13, 2017 56.14 56.15 55.69 55.91 504,943 -0.23(-0.42%)
Apr 12, 2017 55.69 56.15 55.48 56.14 247,310 +0.36(+0.65%)
Apr 11, 2017 55.72 55.82 55.43 55.78 208,104 +0.03(+0.05%)
Apr 10, 2017 55.74 55.80 55.40 55.75 239,421 +0.07(+0.13%)
Apr 07, 2017 56.11 56.17 55.65 55.67 319,712 -0.28(-0.49%)
Apr 06, 2017 55.98 56.01 55.70 55.95 182,863 -0.05(-0.09%)
Apr 05, 2017 55.66 56.07 55.58 56.00 312,549 +0.28(+0.50%)
Apr 04, 2017 55.44 55.92 55.38 55.72 847,066 +0.19(+0.34%)
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.