US Utilities Ishares ETF (NY: IDU )

99.24 -0.78 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 64.22 64.22 62.02 62.29 160,394 -2.40(-3.72%)
Mar 30, 2020 62.98 65.05 62.67 64.69 234,628 +2.20(+3.52%)
Mar 27, 2020 60.08 64.55 59.82 62.49 281,328 +0.46(+0.74%)
Mar 26, 2020 57.55 62.66 57.55 62.03 336,774 +4.64(+8.09%)
Mar 25, 2020 55.94 59.47 54.27 57.39 196,983 +1.50(+2.68%)
Mar 24, 2020 52.63 56.25 52.48 55.89 308,192 +5.15(+10.14%)
Mar 23, 2020 53.28 53.28 49.07 50.74 448,218 -2.76(-5.16%)
Mar 20, 2020 58.58 58.58 53.11 53.51 3,067,490 -4.76(-8.17%)
Mar 19, 2020 60.37 60.37 57.96 58.27 906,409 -2.80(-4.59%)
Mar 18, 2020 60.15 61.99 58.25 61.07 202,897 -3.31(-5.15%)
Mar 17, 2020 58.37 64.39 57.90 64.38 222,536 +6.96(+12.11%)
Mar 16, 2020 58.03 62.72 56.29 57.43 361,191 -7.00(-10.87%)
Mar 13, 2020 64.15 64.43 59.80 64.43 672,954 +3.64(+5.98%)
Mar 12, 2020 63.90 64.88 60.17 60.79 476,063 -7.03(-10.37%)
Mar 11, 2020 69.92 69.92 66.92 67.82 168,603 -3.62(-5.07%)
Mar 10, 2020 71.93 72.67 68.37 71.44 245,708 +0.88(+1.24%)
Mar 09, 2020 70.86 72.45 67.41 70.57 271,215 -4.31(-5.75%)
Mar 06, 2020 73.60 75.18 72.18 74.87 159,888 -0.57(-0.75%)
Mar 05, 2020 75.44 76.39 74.81 75.44 98,400 -1.29(-1.68%)
Mar 04, 2020 73.62 76.78 73.60 76.73 281,650 +4.07(+5.60%)
Mar 03, 2020 73.55 75.05 72.41 72.65 267,376 -0.88(-1.19%)
Mar 02, 2020 69.67 73.54 69.67 73.53 375,719 +4.26(+6.15%)
Feb 28, 2020 70.37 70.57 67.98 69.27 494,138 -2.78(-3.86%)
Feb 27, 2020 74.97 75.40 72.03 72.06 350,838 -3.31(-4.39%)
Feb 26, 2020 76.09 76.85 75.36 75.36 203,552 -0.79(-1.03%)
Feb 25, 2020 78.01 78.01 76.11 76.15 1,015,442 -1.70(-2.19%)
Feb 24, 2020 78.32 78.81 77.85 77.85 1,358,680 -0.94(-1.19%)
Feb 21, 2020 78.81 79.21 78.78 78.79 654,249 -0.12(-0.15%)
Feb 20, 2020 78.73 78.99 78.37 78.91 61,692 +0.17(+0.22%)
Feb 19, 2020 79.23 79.34 78.72 78.74 39,867 -0.77(-0.97%)
Feb 18, 2020 79.15 79.65 78.98 79.51 110,748 +0.64(+0.81%)
Feb 14, 2020 78.53 78.94 78.51 78.87 22,936 +0.54(+0.69%)
Feb 13, 2020 77.47 78.41 77.47 78.33 70,976 +0.79(+1.03%)
Feb 12, 2020 77.45 77.69 77.26 77.54 41,891 +0.02(+0.03%)
Feb 11, 2020 77.33 77.71 77.33 77.52 114,380 +0.29(+0.38%)
Feb 10, 2020 77.12 77.23 76.88 77.23 58,492 +0.30(+0.39%)
Feb 07, 2020 77.28 77.40 76.92 76.92 83,506 -0.22(-0.29%)
Feb 06, 2020 77.23 77.51 77.06 77.14 78,819 +0.01(+0.02%)
Feb 05, 2020 76.70 77.34 76.56 77.13 56,974 +0.34(+0.44%)
Feb 04, 2020 77.64 77.76 76.79 76.79 125,327 -0.75(-0.97%)
Feb 03, 2020 77.39 77.64 77.31 77.54 102,426 +0.21(+0.27%)
Jan 31, 2020 77.52 77.80 76.91 77.33 115,796 -0.32(-0.42%)
Jan 30, 2020 76.93 77.71 76.79 77.66 101,595 +0.70(+0.91%)
Jan 29, 2020 76.89 77.04 76.53 76.96 64,743 +0.21(+0.27%)
Jan 28, 2020 76.61 77.09 76.43 76.75 64,589 +0.22(+0.29%)
Jan 27, 2020 76.64 77.05 76.31 76.52 84,177 -0.24(-0.31%)
Jan 24, 2020 76.43 76.97 76.40 76.76 67,473 +0.19(+0.25%)
Jan 23, 2020 75.84 76.57 75.84 76.57 107,995 +0.67(+0.89%)
Jan 22, 2020 75.79 76.07 75.79 75.90 89,069 +0.28(+0.37%)
Jan 21, 2020 75.20 75.68 74.94 75.61 127,418 +0.56(+0.74%)
Jan 17, 2020 74.54 75.13 74.42 75.06 60,347 +0.49(+0.66%)
Jan 16, 2020 74.11 74.62 74.11 74.56 66,175 +0.46(+0.62%)
Jan 15, 2020 73.17 74.16 73.17 74.10 130,640 +1.01(+1.39%)
Jan 14, 2020 72.92 73.09 72.57 73.09 223,012 +0.23(+0.31%)
Jan 13, 2020 72.38 73.06 72.38 72.86 55,424 +0.44(+0.60%)
Jan 10, 2020 72.30 72.60 72.30 72.43 40,974 +0.18(+0.25%)
Jan 09, 2020 71.82 72.30 71.73 72.25 98,598 +0.33(+0.46%)
Jan 08, 2020 71.98 72.16 71.80 71.92 162,154 -0.01(-0.02%)
Jan 07, 2020 71.98 71.98 71.54 71.93 62,213 -0.09(-0.13%)
Jan 06, 2020 71.76 72.24 71.76 72.03 134,566 +0.10(+0.14%)
Jan 03, 2020 71.75 72.20 71.55 71.92 1,162,639 +0.06(+0.08%)
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.