US Utilities Ishares ETF (NY: IDU )

101.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 56.55 56.85 56.42 56.42 199,051 -0.12(-0.21%)
Jun 29, 2017 56.65 56.71 56.37 56.54 58,542 -0.44(-0.78%)
Jun 28, 2017 57.58 57.67 56.96 56.99 58,802 -0.49(-0.86%)
Jun 27, 2017 57.92 58.03 57.38 57.48 58,185 -0.90(-1.54%)
Jun 26, 2017 58.03 58.60 57.97 58.38 44,982 +0.45(+0.78%)
Jun 23, 2017 58.14 58.34 57.84 57.92 75,589 -0.22(-0.38%)
Jun 22, 2017 58.30 58.54 58.10 58.15 88,983 -0.20(-0.34%)
Jun 21, 2017 58.73 58.76 58.13 58.34 64,310 -0.44(-0.74%)
Jun 20, 2017 58.77 58.81 58.68 58.78 52,380 +0.03(+0.06%)
Jun 19, 2017 59.02 59.02 58.62 58.75 46,573 -0.26(-0.43%)
Jun 16, 2017 58.76 59.06 58.76 59.00 173,577 +0.25(+0.43%)
Jun 15, 2017 58.21 58.75 58.21 58.75 46,071 +0.34(+0.58%)
Jun 14, 2017 58.40 58.70 58.21 58.41 71,607 +0.35(+0.61%)
Jun 13, 2017 57.93 58.13 57.77 58.05 46,397 +0.13(+0.22%)
Jun 12, 2017 58.14 58.37 57.63 57.92 182,287 -0.16(-0.27%)
Jun 09, 2017 57.90 58.08 57.65 58.08 129,212 +0.06(+0.10%)
Jun 08, 2017 58.43 58.43 57.69 58.02 51,048 -0.44(-0.75%)
Jun 07, 2017 58.25 58.61 58.21 58.46 79,794 +0.18(+0.30%)
Jun 06, 2017 58.49 58.49 58.26 58.28 150,948 -0.13(-0.21%)
Jun 05, 2017 58.64 58.64 58.39 58.41 50,865 -0.29(-0.50%)
Jun 02, 2017 58.90 58.90 58.48 58.70 75,353 +0.14(+0.24%)
Jun 01, 2017 58.09 58.56 58.01 58.56 128,162 +0.38(+0.66%)
May 31, 2017 57.91 58.31 57.91 58.18 112,777 +0.29(+0.51%)
May 30, 2017 57.73 57.97 57.63 57.88 37,594 +0.16(+0.28%)
May 26, 2017 57.68 57.79 57.64 57.72 29,250 -0.00(-0.01%)
May 25, 2017 57.32 57.80 57.25 57.72 33,272 +0.47(+0.82%)
May 24, 2017 56.95 57.32 56.95 57.25 171,791 +0.36(+0.64%)
May 23, 2017 56.77 57.22 56.77 56.89 76,750 +0.12(+0.21%)
May 22, 2017 56.20 56.83 56.20 56.77 72,361 +0.50(+0.88%)
May 19, 2017 56.03 56.30 55.85 56.27 66,525 +0.20(+0.35%)
May 18, 2017 55.98 56.20 55.61 56.07 114,565 +0.18(+0.32%)
May 17, 2017 55.76 56.09 55.61 55.89 60,847 +0.21(+0.37%)
May 16, 2017 56.10 56.21 55.67 55.69 50,410 -0.46(-0.82%)
May 15, 2017 55.98 56.27 55.97 56.14 42,773 +0.20(+0.36%)
May 12, 2017 55.71 56.04 55.71 55.94 97,684 +0.26(+0.47%)
May 11, 2017 55.49 55.68 55.30 55.68 63,556 +0.09(+0.16%)
May 10, 2017 55.54 55.66 55.31 55.59 43,413 +0.15(+0.27%)
May 09, 2017 55.85 55.85 55.37 55.44 82,785 -0.49(-0.87%)
May 08, 2017 55.97 55.98 55.64 55.93 88,430 -0.03(-0.06%)
May 05, 2017 55.66 56.09 55.66 55.97 173,648 +0.38(+0.68%)
May 04, 2017 55.26 55.63 55.24 55.59 459,390 +0.17(+0.31%)
May 03, 2017 55.62 55.65 55.40 55.41 331,551 -0.22(-0.40%)
May 02, 2017 55.60 55.83 55.43 55.63 598,462 +0.03(+0.06%)
May 01, 2017 55.97 56.01 55.49 55.60 291,648 -0.29(-0.52%)
Apr 28, 2017 56.11 56.13 55.75 55.89 289,065 -0.32(-0.56%)
Apr 27, 2017 55.98 56.47 55.98 56.20 326,692 +0.18(+0.32%)
Apr 26, 2017 56.05 56.40 55.96 56.02 186,519 -0.13(-0.22%)
Apr 25, 2017 56.08 56.23 55.88 56.15 313,842 -0.06(-0.10%)
Apr 24, 2017 55.95 56.25 55.66 56.20 189,692 +0.25(+0.45%)
Apr 21, 2017 55.61 56.13 55.53 55.95 361,165 +0.34(+0.61%)
Apr 20, 2017 55.77 55.77 55.27 55.62 395,716 -0.25(-0.45%)
Apr 19, 2017 56.20 56.21 55.71 55.87 301,778 -0.41(-0.72%)
Apr 18, 2017 56.18 56.36 56.10 56.27 193,929 +0.09(+0.15%)
Apr 17, 2017 55.95 56.19 55.91 56.19 171,897 +0.29(+0.53%)
Apr 13, 2017 56.12 56.14 55.67 55.89 505,063 -0.23(-0.42%)
Apr 12, 2017 55.68 56.13 55.47 56.13 247,369 +0.36(+0.65%)
Apr 11, 2017 55.71 55.81 55.41 55.76 208,153 +0.03(+0.05%)
Apr 10, 2017 55.73 55.78 55.39 55.73 239,478 +0.07(+0.13%)
Apr 07, 2017 56.10 56.16 55.64 55.66 319,788 -0.28(-0.49%)
Apr 06, 2017 55.97 55.99 55.69 55.94 182,906 -0.05(-0.09%)
Apr 05, 2017 55.65 56.05 55.56 55.99 312,623 +0.28(+0.50%)
Apr 04, 2017 55.43 55.91 55.37 55.71 847,268 +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.