US Utilities Ishares ETF (NY: IDU )

98.65 -0.59 (-0.59%)
Streaming Delayed Price Updated: 1:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 36.06 36.88 35.98 36.68 82,736 +0.68(+1.89%)
Jun 27, 2008 36.04 36.48 35.90 36.00 156,252 -0.31(-0.86%)
Jun 26, 2008 36.84 36.95 36.23 36.31 132,381 -0.83(-2.24%)
Jun 25, 2008 37.20 37.24 36.90 37.14 207,751 -0.02(-0.05%)
Jun 24, 2008 37.34 37.34 37.10 37.16 81,417 -0.16(-0.44%)
Jun 23, 2008 37.00 37.62 37.00 37.32 169,379 +0.32(+0.86%)
Jun 20, 2008 37.25 37.55 36.91 37.00 179,223 -0.50(-1.33%)
Jun 19, 2008 37.44 37.57 37.29 37.50 191,848 +0.13(+0.34%)
Jun 18, 2008 37.37 37.66 37.23 37.38 126,012 -0.11(-0.29%)
Jun 17, 2008 37.27 37.64 37.27 37.48 207,713 +0.11(+0.31%)
Jun 16, 2008 37.24 37.43 36.94 37.37 102,470 +0.01(+0.04%)
Jun 13, 2008 37.51 37.51 37.01 37.35 199,663 +0.40(+1.07%)
Jun 12, 2008 37.18 37.18 36.83 36.96 182,636 -0.10(-0.27%)
Jun 11, 2008 37.14 37.39 36.95 37.06 406,141 -0.24(-0.65%)
Jun 10, 2008 37.17 37.68 36.54 37.30 93,218 -0.03(-0.07%)
Jun 09, 2008 36.86 37.40 36.86 37.33 72,824 +0.48(+1.31%)
Jun 06, 2008 37.34 37.63 36.84 36.85 115,165 -0.77(-2.06%)
Jun 05, 2008 37.29 37.63 37.04 37.62 110,620 +0.50(+1.35%)
Jun 04, 2008 36.72 37.24 36.72 37.12 140,233 +0.33(+0.90%)
Jun 03, 2008 37.06 37.23 36.67 36.79 215,209 -0.22(-0.60%)
Jun 02, 2008 37.29 37.45 36.83 37.01 156,157 -0.25(-0.68%)
May 30, 2008 37.42 37.42 37.14 37.27 93,266 +0.00(+0.01%)
May 29, 2008 37.14 37.49 37.12 37.26 32,242 +0.17(+0.46%)
May 28, 2008 37.18 37.18 36.89 37.09 26,265 +0.04(+0.11%)
May 27, 2008 37.11 37.12 36.88 37.05 44,456 +0.17(+0.47%)
May 26, 2008 37.45 37.48 36.84 36.88 0 +0.00(+0.00%)
May 23, 2008 37.45 37.48 36.84 36.88 140,125 -0.63(-1.68%)
May 22, 2008 37.43 37.71 37.28 37.51 311,299 +0.08(+0.22%)
May 21, 2008 37.47 37.87 37.35 37.42 175,786 -0.01(-0.02%)
May 20, 2008 37.14 37.64 37.14 37.43 282,318 +0.14(+0.37%)
May 19, 2008 37.01 37.43 36.97 37.30 221,878 +0.37(+0.99%)
May 16, 2008 36.65 36.98 36.65 36.93 35,863 +0.23(+0.63%)
May 15, 2008 36.57 36.70 36.48 36.70 73,310 +0.00(+0.00%)
May 14, 2008 36.65 36.81 36.54 36.70 167,874 +0.18(+0.50%)
May 13, 2008 36.71 36.71 36.27 36.52 36,147 +0.00(+0.01%)
May 12, 2008 36.22 36.52 36.19 36.51 84,506 +0.29(+0.81%)
May 09, 2008 36.01 36.38 35.82 36.22 36,877 +0.10(+0.28%)
May 08, 2008 36.03 36.26 35.88 36.12 85,878 +0.10(+0.28%)
May 07, 2008 36.21 36.51 35.95 36.02 67,674 -0.46(-1.27%)
May 06, 2008 35.91 36.57 35.91 36.48 152,920 +0.00(+0.00%)
May 05, 2008 36.65 36.65 36.31 36.48 238,232 -0.30(-0.80%)
May 02, 2008 36.78 37.01 36.60 36.78 682,458 +0.41(+1.12%)
May 01, 2008 36.10 36.48 35.97 36.37 137,026 +0.36(+1.00%)
Apr 30, 2008 36.14 36.44 36.00 36.02 158,092 -0.08(-0.22%)
Apr 29, 2008 36.23 36.34 36.01 36.09 417,723 -0.24(-0.67%)
Apr 28, 2008 36.29 36.57 36.27 36.34 83,765 -0.01(-0.03%)
Apr 25, 2008 36.37 36.49 36.22 36.35 80,458 +0.05(+0.14%)
Apr 24, 2008 36.61 36.61 36.09 36.30 50,107 -0.17(-0.48%)
Apr 23, 2008 36.31 36.50 36.19 36.47 33,023 +0.24(+0.66%)
Apr 22, 2008 36.19 36.23 36.03 36.23 152,166 -0.14(-0.39%)
Apr 21, 2008 36.45 36.45 36.11 36.37 55,152 -0.20(-0.56%)
Apr 18, 2008 36.76 36.82 36.35 36.57 80,841 +0.20(+0.54%)
Apr 17, 2008 36.32 36.65 36.26 36.38 69,165 +0.03(+0.07%)
Apr 16, 2008 35.77 36.39 35.66 36.35 111,782 +0.77(+2.17%)
Apr 15, 2008 35.52 35.63 35.01 35.58 271,498 +0.33(+0.93%)
Apr 14, 2008 35.14 35.32 35.06 35.25 207,670 +0.07(+0.19%)
Apr 11, 2008 34.78 35.32 34.78 35.18 55,125 -0.05(-0.15%)
Apr 10, 2008 35.22 35.43 35.05 35.23 59,989 -0.15(-0.43%)
Apr 09, 2008 35.30 35.59 35.27 35.39 52,963 +0.07(+0.19%)
Apr 08, 2008 35.17 35.44 35.11 35.32 95,928 +0.18(+0.51%)
Apr 07, 2008 35.32 35.36 35.01 35.14 179,967 +0.08(+0.23%)
Apr 04, 2008 34.87 35.53 34.84 35.06 195,075 +0.13(+0.37%)
Apr 03, 2008 34.92 35.13 34.82 34.93 180,375 -0.11(-0.33%)
Apr 02, 2008 34.92 35.32 34.92 35.05 54,630 +0.26(+0.74%)
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.