US Utilities Ishares ETF (NY: IDU )

99.24 -0.78 (-0.78%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 29.82 29.96 29.70 29.93 90,036 +0.09(+0.28%)
Oct 28, 2010 29.91 29.93 29.74 29.84 52,899 +0.10(+0.35%)
Oct 27, 2010 29.66 29.76 29.45 29.74 54,764 -0.15(-0.50%)
Oct 25, 2010 30.05 30.15 29.86 29.89 59,049 -0.07(-0.24%)
Oct 22, 2010 30.10 30.18 29.84 29.96 44,711 -0.15(-0.49%)
Oct 21, 2010 30.37 30.41 29.97 30.11 136,761 -0.14(-0.47%)
Oct 20, 2010 30.13 30.41 30.13 30.25 73,702 +0.24(+0.80%)
Oct 19, 2010 29.98 30.25 29.92 30.02 77,479 -0.23(-0.77%)
Oct 18, 2010 29.98 30.25 29.98 30.25 85,100 +0.26(+0.86%)
Oct 15, 2010 30.12 30.12 29.84 29.99 97,321 +0.11(+0.36%)
Oct 14, 2010 30.02 30.02 29.77 29.88 86,968 -0.07(-0.23%)
Oct 13, 2010 29.98 30.03 29.86 29.95 127,432 +0.13(+0.43%)
Oct 12, 2010 29.86 29.88 29.71 29.82 48,682 -0.12(-0.39%)
Oct 11, 2010 30.05 30.05 29.88 29.94 176,523 +0.01(+0.04%)
Oct 08, 2010 29.93 29.96 29.74 29.93 26,910 +0.12(+0.39%)
Oct 07, 2010 29.88 29.93 29.71 29.81 32,464 +0.04(+0.13%)
Oct 06, 2010 29.83 29.90 29.68 29.77 55,264 -0.12(-0.40%)
Oct 05, 2010 29.74 29.92 29.73 29.89 137,526 +0.34(+1.15%)
Oct 04, 2010 29.69 29.82 29.42 29.55 81,403 -0.13(-0.44%)
Oct 01, 2010 29.68 29.71 29.50 29.68 149,328 +0.22(+0.75%)
Sep 30, 2010 29.64 29.75 29.40 29.46 284,628 -0.06(-0.21%)
Sep 29, 2010 29.64 29.64 29.34 29.52 58,870 -0.10(-0.34%)
Sep 28, 2010 29.51 29.67 29.33 29.62 115,309 +0.09(+0.30%)
Sep 27, 2010 29.44 29.65 29.44 29.54 448,444 +0.05(+0.17%)
Sep 24, 2010 29.32 29.53 29.28 29.49 68,890 +0.46(+1.60%)
Sep 23, 2010 29.30 29.33 28.99 29.02 114,918 -0.43(-1.46%)
Sep 22, 2010 29.24 29.57 29.24 29.45 107,512 +0.17(+0.58%)
Sep 21, 2010 29.49 29.50 29.26 29.28 188,621 -0.16(-0.54%)
Sep 20, 2010 29.26 29.46 29.05 29.44 109,098 +0.39(+1.34%)
Sep 17, 2010 29.05 29.29 28.97 29.05 96,066 -0.19(-0.64%)
Sep 15, 2010 29.36 29.36 29.13 29.24 100,813 -0.15(-0.51%)
Sep 14, 2010 29.42 29.49 29.25 29.39 119,348 -0.06(-0.21%)
Sep 13, 2010 29.53 29.53 29.37 29.45 89,175 +0.18(+0.62%)
Sep 10, 2010 29.41 29.41 29.19 29.27 243,997 -0.12(-0.42%)
Sep 09, 2010 29.44 29.47 29.31 29.39 63,772 +0.23(+0.80%)
Sep 08, 2010 29.24 29.42 29.12 29.16 93,262 -0.10(-0.36%)
Sep 07, 2010 29.44 29.50 29.25 29.26 99,578 -0.19(-0.64%)
Sep 03, 2010 29.45 29.45 29.23 29.45 76,341 +0.18(+0.60%)
Sep 02, 2010 29.34 29.34 29.10 29.27 42,947 -0.04(-0.14%)
Sep 01, 2010 29.00 29.33 28.83 29.32 200,642 +0.73(+2.56%)
Aug 31, 2010 28.59 28.77 28.29 28.59 5,199 +0.02(+0.08%)
Aug 30, 2010 28.96 28.96 28.55 28.56 449,423 -0.40(-1.38%)
Aug 27, 2010 28.96 28.99 28.36 28.96 141,195 +0.50(+1.76%)
Aug 26, 2010 28.78 28.78 28.37 28.46 107,946 -0.09(-0.32%)
Aug 25, 2010 28.44 28.61 28.25 28.55 226,687 -0.01(-0.04%)
Aug 24, 2010 28.28 28.73 28.27 28.57 149,040 +0.05(+0.16%)
Aug 23, 2010 28.65 28.78 28.50 28.52 92,256 +0.13(+0.47%)
Aug 20, 2010 28.29 28.42 28.12 28.39 54,915 +0.04(+0.15%)
Aug 19, 2010 28.72 28.72 28.24 28.34 45,575 -0.44(-1.54%)
Aug 18, 2010 28.91 28.99 28.57 28.79 78,348 -0.15(-0.53%)
Aug 17, 2010 28.73 29.08 28.73 28.94 120,703 +0.31(+1.07%)
Aug 16, 2010 28.47 28.68 28.33 28.63 66,756 -0.01(-0.04%)
Aug 13, 2010 28.64 28.81 28.55 28.64 62,792 +0.14(+0.50%)
Aug 12, 2010 28.39 28.58 28.18 28.50 156,067 -0.08(-0.28%)
Aug 11, 2010 28.85 28.89 28.57 28.58 143,841 -0.58(-2.00%)
Aug 10, 2010 28.86 29.32 28.76 29.17 99,441 +0.08(+0.26%)
Aug 09, 2010 29.06 29.24 29.01 29.09 81,787 +0.13(+0.47%)
Aug 06, 2010 28.95 28.96 28.56 28.95 52,630 +0.02(+0.08%)
Aug 05, 2010 28.79 28.93 28.66 28.93 92,081 +0.06(+0.20%)
Aug 04, 2010 28.87 28.91 28.65 28.87 383,810 +0.07(+0.25%)
Aug 03, 2010 28.70 29.03 28.70 28.80 75,145 -0.10(-0.33%)
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.