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 (%)
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%)
Jan 02, 2020 72.81 72.81 71.63 71.86 143,672 -0.91(-1.25%)
Dec 31, 2019 72.44 72.83 72.43 72.77 34,961 +0.35(+0.48%)
Dec 30, 2019 72.27 72.45 72.20 72.42 48,636 -0.02(-0.02%)
Dec 27, 2019 72.33 72.47 72.21 72.44 46,763 +0.20(+0.27%)
Dec 26, 2019 72.26 72.28 72.03 72.24 13,588 +0.07(+0.09%)
Dec 24, 2019 72.14 72.21 71.94 72.17 27,167 +0.09(+0.12%)
Dec 23, 2019 72.98 72.98 71.96 72.09 218,685 -0.75(-1.04%)
Dec 20, 2019 72.41 73.18 72.41 72.84 67,919 +0.54(+0.75%)
Dec 19, 2019 72.31 72.46 71.99 72.30 54,121 -0.08(-0.11%)
Dec 18, 2019 72.15 72.41 71.74 72.38 86,234 +0.34(+0.47%)
Dec 17, 2019 71.77 72.39 71.77 72.03 63,378 +0.22(+0.31%)
Dec 16, 2019 70.96 71.81 70.96 71.81 53,346 +0.69(+0.97%)
Dec 13, 2019 70.66 71.21 70.38 71.13 68,137 +0.54(+0.76%)
Dec 12, 2019 70.77 71.08 70.37 70.59 84,905 -0.30(-0.42%)
Dec 11, 2019 70.70 70.94 70.54 70.89 46,822 +0.26(+0.37%)
Dec 10, 2019 70.69 70.78 70.49 70.63 47,347 +0.03(+0.04%)
Dec 09, 2019 71.11 71.11 70.54 70.60 44,872 -0.37(-0.52%)
Dec 06, 2019 70.94 71.28 70.90 70.96 47,807 -0.15(-0.21%)
Dec 05, 2019 70.89 71.11 70.72 71.11 161,932 +0.11(+0.16%)
Dec 04, 2019 70.49 71.06 70.49 71.00 77,243 +0.47(+0.67%)
Dec 03, 2019 70.43 70.62 70.34 70.52 83,846 +0.29(+0.41%)
Dec 02, 2019 70.57 70.59 70.22 70.24 440,492 -0.55(-0.77%)
Nov 29, 2019 70.93 71.16 70.78 70.78 20,106 -0.13(-0.18%)
Nov 27, 2019 70.73 70.94 70.60 70.91 48,254 +0.12(+0.16%)
Nov 26, 2019 70.64 70.82 70.50 70.80 44,385 +0.30(+0.42%)
Nov 25, 2019 70.82 70.93 70.40 70.50 71,007 -0.26(-0.37%)
Nov 22, 2019 70.88 70.88 70.23 70.77 59,201 +0.09(+0.13%)
Nov 21, 2019 70.98 70.98 70.47 70.67 71,173 -0.32(-0.45%)
Nov 20, 2019 70.61 71.02 70.57 70.99 46,690 +0.47(+0.66%)
Nov 19, 2019 70.55 70.85 70.18 70.52 51,203 -0.17(-0.23%)
Nov 18, 2019 70.67 71.27 70.60 70.69 197,122 +0.09(+0.13%)
Nov 15, 2019 70.40 70.60 70.21 70.60 70,147 +0.22(+0.31%)
Nov 14, 2019 70.21 70.68 70.15 70.38 1,251,594 +0.25(+0.36%)
Nov 13, 2019 69.22 70.25 69.22 70.13 160,448 +1.03(+1.49%)
Nov 12, 2019 69.01 69.24 68.91 69.10 134,170 +0.12(+0.17%)
Nov 11, 2019 69.40 69.53 68.97 68.98 199,496 -0.51(-0.73%)
Nov 08, 2019 69.58 69.77 69.21 69.49 97,402 -0.29(-0.42%)
Nov 07, 2019 70.35 70.35 69.31 69.78 143,613 -0.86(-1.22%)
Nov 06, 2019 70.59 70.98 70.59 70.64 88,493 +0.12(+0.17%)
Nov 05, 2019 70.96 71.08 70.33 70.52 99,933 -0.70(-0.99%)
Nov 04, 2019 72.10 72.10 70.98 71.23 77,975 -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.