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 (%)
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%)
Jan 02, 2020 72.79 72.79 71.61 71.85 143,706 -0.91(-1.25%)
Dec 31, 2019 72.43 72.81 72.41 72.75 34,969 +0.35(+0.48%)
Dec 30, 2019 72.26 72.43 72.19 72.40 48,648 -0.02(-0.02%)
Dec 27, 2019 72.31 72.46 72.20 72.42 46,775 +0.20(+0.27%)
Dec 26, 2019 72.25 72.26 72.01 72.22 13,591 +0.07(+0.09%)
Dec 24, 2019 72.12 72.20 71.92 72.16 27,174 +0.09(+0.12%)
Dec 23, 2019 72.96 72.96 71.94 72.07 218,737 -0.75(-1.04%)
Dec 20, 2019 72.39 73.17 72.39 72.83 67,935 +0.54(+0.75%)
Dec 19, 2019 72.30 72.44 71.97 72.28 54,134 -0.08(-0.11%)
Dec 18, 2019 72.13 72.39 71.72 72.36 86,255 +0.34(+0.47%)
Dec 17, 2019 71.75 72.38 71.75 72.02 63,393 +0.22(+0.31%)
Dec 16, 2019 70.94 71.80 70.94 71.80 53,359 +0.69(+0.97%)
Dec 13, 2019 70.65 71.19 70.36 71.11 68,153 +0.54(+0.76%)
Dec 12, 2019 70.76 71.07 70.35 70.57 84,925 -0.30(-0.42%)
Dec 11, 2019 70.68 70.92 70.52 70.87 46,833 +0.26(+0.37%)
Dec 10, 2019 70.67 70.76 70.48 70.61 47,358 +0.03(+0.04%)
Dec 09, 2019 71.09 71.09 70.52 70.58 44,882 -0.37(-0.52%)
Dec 06, 2019 70.93 71.26 70.89 70.95 47,819 -0.15(-0.21%)
Dec 05, 2019 70.87 71.09 70.70 71.09 161,970 +0.11(+0.16%)
Dec 04, 2019 70.47 71.04 70.47 70.98 77,261 +0.47(+0.67%)
Dec 03, 2019 70.41 70.60 70.32 70.51 83,866 +0.29(+0.41%)
Dec 02, 2019 70.56 70.57 70.20 70.22 440,597 -0.55(-0.77%)
Nov 29, 2019 70.91 71.15 70.77 70.77 20,110 -0.13(-0.18%)
Nov 27, 2019 70.72 70.92 70.58 70.89 48,266 +0.12(+0.16%)
Nov 26, 2019 70.62 70.80 70.48 70.78 44,395 +0.30(+0.42%)
Nov 25, 2019 70.80 70.91 70.39 70.48 71,024 -0.26(-0.37%)
Nov 22, 2019 70.86 70.86 70.22 70.75 59,215 +0.09(+0.13%)
Nov 21, 2019 70.96 70.96 70.45 70.65 71,190 -0.32(-0.45%)
Nov 20, 2019 70.59 71.00 70.56 70.97 46,701 +0.47(+0.66%)
Nov 19, 2019 70.53 70.84 70.17 70.51 51,215 -0.17(-0.23%)
Nov 18, 2019 70.65 71.25 70.58 70.67 197,169 +0.09(+0.13%)
Nov 15, 2019 70.38 70.58 70.20 70.58 70,164 +0.22(+0.31%)
Nov 14, 2019 70.19 70.67 70.14 70.36 1,251,892 +0.25(+0.36%)
Nov 13, 2019 69.20 70.23 69.20 70.11 160,486 +1.03(+1.49%)
Nov 12, 2019 68.99 69.22 68.90 69.08 134,202 +0.12(+0.17%)
Nov 11, 2019 69.38 69.52 68.95 68.97 199,544 -0.51(-0.73%)
Nov 08, 2019 69.56 69.75 69.20 69.48 97,425 -0.29(-0.42%)
Nov 07, 2019 70.34 70.34 69.29 69.77 143,647 -0.86(-1.22%)
Nov 06, 2019 70.57 70.96 70.57 70.63 88,514 +0.12(+0.17%)
Nov 05, 2019 70.94 71.06 70.31 70.51 99,957 -0.70(-0.99%)
Nov 04, 2019 72.09 72.09 70.96 71.21 77,994 -0.91(-1.26%)
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.