US Utilities Ishares ETF (NY: IDU )

84.01 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 71.43 71.43 71.43 51,665 +1.02(+1.45%)
Dec 30, 2020 70.15 70.67 70.15 70.41 51,665 +0.34(+0.49%)
Dec 29, 2020 70.35 70.56 69.88 70.07 43,730 -0.05(-0.07%)
Dec 28, 2020 70.24 70.57 69.92 70.12 31,579 +0.29(+0.42%)
Dec 24, 2020 69.63 69.86 69.20 69.82 22,486 +0.43(+0.62%)
Dec 23, 2020 69.72 70.30 69.39 69.39 42,630 -0.08(-0.12%)
Dec 22, 2020 69.42 69.71 69.18 69.47 43,927 -0.04(-0.05%)
Dec 21, 2020 69.80 69.80 68.71 69.51 70,241 -0.96(-1.36%)
Dec 18, 2020 71.14 71.37 70.10 70.47 94,508 -0.61(-0.85%)
Dec 17, 2020 70.84 71.53 70.84 71.08 78,746 +0.58(+0.82%)
Dec 16, 2020 71.65 71.89 70.50 70.50 87,038 -0.88(-1.24%)
Dec 15, 2020 70.27 71.50 69.99 71.38 89,735 +1.37(+1.96%)
Dec 14, 2020 70.85 71.36 69.95 70.01 57,879 -0.33(-0.47%)
Dec 11, 2020 69.87 70.42 69.87 70.34 58,126 +0.07(+0.10%)
Dec 10, 2020 70.62 70.62 69.98 70.27 41,808 -0.37(-0.53%)
Dec 09, 2020 70.76 70.79 70.22 70.64 41,135 -0.03(-0.04%)
Dec 08, 2020 70.50 71.14 70.27 70.67 40,679 -0.25(-0.35%)
Dec 07, 2020 70.34 71.22 70.34 70.92 37,166 +0.40(+0.56%)
Dec 04, 2020 71.26 71.34 70.24 70.52 32,620 -0.74(-1.04%)
Dec 03, 2020 71.84 71.88 71.06 71.26 36,456 -0.70(-0.97%)
Dec 02, 2020 71.10 71.96 70.79 71.96 148,021 +0.52(+0.73%)
Dec 01, 2020 71.61 72.30 71.44 71.44 97,868 +0.43(+0.60%)
Nov 30, 2020 72.00 72.00 70.79 71.01 40,944 -1.01(-1.40%)
Nov 27, 2020 72.96 72.96 71.85 72.02 39,407 -0.75(-1.03%)
Nov 25, 2020 72.53 72.81 72.05 72.77 62,614 +0.13(+0.18%)
Nov 24, 2020 72.30 72.80 72.15 72.64 74,839 +0.87(+1.22%)
Nov 23, 2020 71.64 72.09 71.46 71.77 80,965 +0.13(+0.18%)
Nov 20, 2020 71.53 72.08 71.35 71.64 101,146 -0.01(-0.02%)
Nov 19, 2020 72.30 72.30 71.18 71.65 120,484 -0.72(-1.00%)
Nov 18, 2020 74.00 74.14 72.37 72.37 98,565 -1.35(-1.83%)
Nov 17, 2020 74.62 74.86 73.67 73.72 44,259 -1.36(-1.81%)
Nov 16, 2020 75.10 75.10 74.31 75.08 39,059 +0.79(+1.07%)
Nov 13, 2020 73.85 74.46 73.85 74.29 382,911 +0.74(+1.01%)
Nov 12, 2020 74.34 74.40 72.91 73.54 421,988 -1.16(-1.55%)
Nov 11, 2020 74.93 75.31 74.43 74.70 120,832 +0.25(+0.34%)
Nov 10, 2020 73.76 74.61 73.37 74.45 108,259 +1.24(+1.69%)
Nov 09, 2020 73.98 75.75 73.21 73.21 331,718 +1.45(+2.02%)
Nov 06, 2020 71.92 72.54 71.70 71.76 51,229 -0.23(-0.32%)
Nov 05, 2020 71.87 73.18 71.87 71.99 106,941 +0.73(+1.03%)
Nov 04, 2020 71.97 72.93 71.26 71.26 39,046 -1.19(-1.65%)
Nov 03, 2020 72.22 73.09 71.98 72.45 59,888 +1.14(+1.60%)
Nov 02, 2020 70.54 71.38 70.12 71.31 95,806 +1.51(+2.16%)
Oct 30, 2020 69.92 70.45 69.20 69.80 50,135 -0.63(-0.90%)
Oct 29, 2020 70.02 71.20 69.14 70.43 68,540 +0.23(+0.33%)
Oct 28, 2020 71.30 72.11 70.16 70.20 73,571 -2.19(-3.03%)
Oct 27, 2020 72.40 73.08 72.40 72.40 34,619 -0.13(-0.18%)
Oct 26, 2020 72.00 72.59 71.70 72.53 46,161 -0.04(-0.06%)
Oct 23, 2020 72.80 72.81 72.27 72.57 31,088 +0.12(+0.17%)
Oct 22, 2020 71.44 72.48 71.31 72.45 114,954 +1.07(+1.50%)
Oct 21, 2020 71.32 71.84 71.26 71.38 63,584 -0.21(-0.30%)
Oct 20, 2020 71.30 71.92 71.22 71.59 73,223 +0.45(+0.63%)
Oct 19, 2020 71.78 71.99 70.99 71.15 71,470 -0.52(-0.72%)
Oct 16, 2020 71.19 71.95 71.05 71.66 199,227 +0.69(+0.97%)
Oct 15, 2020 70.26 71.35 70.09 70.98 33,268 -0.01(-0.01%)
Oct 14, 2020 71.18 71.46 70.64 70.99 48,876 -0.05(-0.08%)
Oct 13, 2020 71.29 71.29 70.35 71.04 42,914 -0.54(-0.75%)
Oct 12, 2020 71.16 72.07 71.06 71.58 390,444 +0.45(+0.64%)
Oct 09, 2020 71.44 71.44 70.74 71.13 26,052 -0.09(-0.13%)
Oct 08, 2020 70.13 71.27 70.13 71.22 54,428 +1.37(+1.97%)
Oct 07, 2020 69.78 70.14 69.39 69.84 47,619 +0.23(+0.33%)
Oct 06, 2020 68.96 70.27 68.79 69.62 73,725 +0.78(+1.13%)
Oct 05, 2020 68.19 69.07 67.95 68.83 48,235 +0.81(+1.19%)
Oct 02, 2020 66.58 68.32 66.58 68.03 44,880 +0.78(+1.16%)
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.