US Utilities Ishares ETF (NY: IDU )

99.24 UNCHANGED
Streaming Delayed 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 64.21 64.21 62.01 62.27 160,433 -2.40(-3.72%)
Mar 30, 2020 62.97 65.03 62.66 64.68 234,684 +2.20(+3.52%)
Mar 27, 2020 60.07 64.54 59.80 62.48 281,395 +0.46(+0.74%)
Mar 26, 2020 57.53 62.65 57.53 62.02 336,854 +4.64(+8.09%)
Mar 25, 2020 55.92 59.46 54.26 57.38 197,030 +1.50(+2.68%)
Mar 24, 2020 52.61 56.23 52.47 55.88 308,265 +5.15(+10.14%)
Mar 23, 2020 53.26 53.26 49.06 50.73 448,325 -2.76(-5.16%)
Mar 20, 2020 58.57 58.57 53.09 53.49 3,068,220 -4.76(-8.17%)
Mar 19, 2020 60.35 60.35 57.94 58.25 906,625 -2.80(-4.59%)
Mar 18, 2020 60.13 61.98 58.24 61.05 202,945 -3.31(-5.15%)
Mar 17, 2020 58.36 64.38 57.89 64.37 222,589 +6.95(+12.11%)
Mar 16, 2020 58.01 62.70 56.27 57.41 361,277 -7.00(-10.87%)
Mar 13, 2020 64.13 64.41 59.79 64.41 673,115 +3.64(+5.98%)
Mar 12, 2020 63.88 64.87 60.16 60.78 476,176 -7.03(-10.37%)
Mar 11, 2020 69.90 69.90 66.91 67.81 168,644 -3.62(-5.07%)
Mar 10, 2020 71.91 72.65 68.35 71.42 245,767 +0.88(+1.24%)
Mar 09, 2020 70.85 72.43 67.39 70.55 271,279 -4.31(-5.75%)
Mar 06, 2020 73.58 75.16 72.16 74.85 159,926 -0.57(-0.75%)
Mar 05, 2020 75.42 76.37 74.79 75.42 98,423 -1.29(-1.68%)
Mar 04, 2020 73.60 76.76 73.59 76.71 281,717 +4.07(+5.60%)
Mar 03, 2020 73.53 75.03 72.39 72.64 267,439 -0.88(-1.19%)
Mar 02, 2020 69.65 73.52 69.65 73.51 375,808 +4.26(+6.15%)
Feb 28, 2020 70.36 70.56 67.96 69.26 494,256 -2.78(-3.86%)
Feb 27, 2020 74.95 75.38 72.01 72.04 350,921 -3.30(-4.39%)
Feb 26, 2020 76.07 76.83 75.34 75.34 203,600 -0.79(-1.03%)
Feb 25, 2020 77.99 77.99 76.09 76.13 1,015,684 -1.70(-2.19%)
Feb 24, 2020 78.30 78.79 77.83 77.83 1,359,004 -0.94(-1.19%)
Feb 21, 2020 78.79 79.19 78.76 78.77 654,405 -0.12(-0.15%)
Feb 20, 2020 78.72 78.97 78.35 78.89 61,707 +0.17(+0.22%)
Feb 19, 2020 79.21 79.32 78.70 78.72 39,876 -0.77(-0.97%)
Feb 18, 2020 79.13 79.63 78.96 79.49 110,774 +0.64(+0.81%)
Feb 14, 2020 78.51 78.92 78.49 78.85 22,942 +0.54(+0.69%)
Feb 13, 2020 77.45 78.39 77.45 78.32 70,993 +0.79(+1.03%)
Feb 12, 2020 77.44 77.67 77.24 77.52 41,901 +0.02(+0.03%)
Feb 11, 2020 77.31 77.69 77.31 77.50 114,407 +0.29(+0.38%)
Feb 10, 2020 77.10 77.21 76.86 77.21 58,506 +0.30(+0.39%)
Feb 07, 2020 77.26 77.38 76.91 76.91 83,526 -0.22(-0.29%)
Feb 06, 2020 77.21 77.49 77.04 77.13 78,838 +0.01(+0.02%)
Feb 05, 2020 76.68 77.32 76.54 77.11 56,987 +0.34(+0.44%)
Feb 04, 2020 77.62 77.75 76.77 76.78 125,357 -0.75(-0.97%)
Feb 03, 2020 77.37 77.62 77.29 77.53 102,450 +0.21(+0.27%)
Jan 31, 2020 77.50 77.78 76.89 77.31 115,823 -0.32(-0.42%)
Jan 30, 2020 76.91 77.69 76.77 77.64 101,619 +0.70(+0.91%)
Jan 29, 2020 76.87 77.02 76.52 76.94 64,758 +0.21(+0.28%)
Jan 28, 2020 76.59 77.07 76.41 76.73 64,605 +0.22(+0.29%)
Jan 27, 2020 76.62 77.03 76.29 76.50 84,197 -0.24(-0.31%)
Jan 24, 2020 76.41 76.96 76.38 76.74 67,489 +0.19(+0.25%)
Jan 23, 2020 75.82 76.56 75.82 76.55 108,021 +0.67(+0.89%)
Jan 22, 2020 75.78 76.05 75.78 75.88 89,090 +0.28(+0.37%)
Jan 21, 2020 75.18 75.66 74.92 75.60 127,448 +0.56(+0.74%)
Jan 17, 2020 74.53 75.12 74.40 75.04 60,362 +0.49(+0.66%)
Jan 16, 2020 74.09 74.60 74.09 74.54 66,191 +0.46(+0.62%)
Jan 15, 2020 73.15 74.14 73.15 74.09 130,671 +1.01(+1.39%)
Jan 14, 2020 72.90 73.07 72.55 73.07 223,065 +0.23(+0.31%)
Jan 13, 2020 72.37 73.05 72.37 72.84 55,437 +0.44(+0.60%)
Jan 10, 2020 72.29 72.58 72.29 72.41 40,983 +0.18(+0.25%)
Jan 09, 2020 71.81 72.28 71.71 72.23 98,621 +0.33(+0.46%)
Jan 08, 2020 71.96 72.14 71.78 71.90 162,193 -0.01(-0.02%)
Jan 07, 2020 71.96 71.96 71.53 71.91 62,228 -0.09(-0.13%)
Jan 06, 2020 71.74 72.22 71.74 72.01 134,598 +0.10(+0.14%)
Jan 03, 2020 71.73 72.19 71.53 71.91 1,162,916 +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.