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 (%)
May 29, 2020 66.17 67.15 65.79 66.83 350,275 +0.44(+0.67%)
May 28, 2020 65.41 66.67 65.40 66.38 858,985 +1.84(+2.86%)
May 27, 2020 64.81 65.15 63.74 64.54 231,538 +0.64(+1.00%)
May 26, 2020 64.40 64.94 63.74 63.90 146,124 +0.63(+0.99%)
May 22, 2020 62.51 63.33 62.47 63.28 604,113 +0.59(+0.94%)
May 21, 2020 63.06 63.52 62.57 62.69 293,510 -0.55(-0.87%)
May 20, 2020 63.33 63.91 63.14 63.24 88,958 +0.33(+0.52%)
May 19, 2020 63.70 63.75 62.91 62.91 74,923 -1.02(-1.60%)
May 18, 2020 62.69 64.35 62.69 63.94 114,034 +2.63(+4.30%)
May 15, 2020 61.58 61.58 60.33 61.30 76,484 -0.68(-1.10%)
May 14, 2020 60.85 62.19 60.15 61.98 244,611 +0.51(+0.83%)
May 13, 2020 61.68 61.80 60.72 61.47 109,073 -0.61(-0.98%)
May 12, 2020 62.79 63.02 61.96 62.08 121,412 -0.63(-1.00%)
May 11, 2020 62.57 62.97 61.62 62.71 78,705 -0.35(-0.56%)
May 08, 2020 62.54 63.20 62.30 63.06 112,398 +1.34(+2.16%)
May 07, 2020 62.12 62.58 61.66 61.73 174,368 +0.30(+0.48%)
May 06, 2020 63.84 63.84 61.38 61.43 73,112 -2.17(-3.42%)
May 05, 2020 63.59 64.34 63.50 63.60 77,421 +0.50(+0.79%)
May 04, 2020 62.50 63.24 61.96 63.11 146,352 +0.41(+0.65%)
May 01, 2020 63.39 63.39 62.30 62.70 107,299 -1.55(-2.41%)
Apr 30, 2020 65.37 65.37 63.75 64.25 104,406 -1.64(-2.49%)
Apr 29, 2020 67.39 67.39 65.60 65.89 109,394 -0.46(-0.69%)
Apr 28, 2020 67.19 67.68 66.06 66.35 126,085 +0.31(+0.47%)
Apr 27, 2020 65.58 66.50 65.57 66.04 59,331 +0.80(+1.23%)
Apr 24, 2020 65.11 65.57 64.22 65.23 95,549 +0.35(+0.54%)
Apr 23, 2020 66.14 66.31 64.80 64.89 95,602 -1.01(-1.53%)
Apr 22, 2020 65.32 66.42 64.91 65.90 80,352 +1.71(+2.67%)
Apr 21, 2020 63.60 64.59 63.42 64.18 203,784 -0.98(-1.50%)
Apr 20, 2020 66.86 67.02 65.12 65.16 71,003 -2.53(-3.74%)
Apr 17, 2020 67.23 67.97 66.28 67.69 107,077 +2.12(+3.24%)
Apr 16, 2020 65.59 66.06 65.15 65.57 128,362 -0.04(-0.06%)
Apr 15, 2020 66.19 66.52 65.35 65.60 195,590 -2.28(-3.36%)
Apr 14, 2020 67.48 68.00 66.76 67.88 116,397 +1.79(+2.70%)
Apr 13, 2020 67.79 67.79 65.40 66.10 124,004 -2.29(-3.34%)
Apr 09, 2020 66.25 69.21 66.25 68.38 190,434 +3.22(+4.94%)
Apr 08, 2020 62.38 65.70 61.87 65.16 177,436 +3.15(+5.08%)
Apr 07, 2020 64.46 64.46 61.88 62.01 255,328 -0.56(-0.89%)
Apr 06, 2020 60.28 63.23 60.21 62.57 351,862 +4.38(+7.52%)
Apr 03, 2020 59.80 60.12 57.78 58.19 101,978 -2.01(-3.34%)
Apr 02, 2020 57.93 60.61 57.93 60.20 346,184 +1.66(+2.84%)
Apr 01, 2020 59.80 60.39 57.34 58.54 218,354 -3.74(-6.01%)
Mar 31, 2020 64.22 64.22 62.02 62.29 160,394 -2.40(-3.72%)
Mar 30, 2020 62.98 65.05 62.67 64.69 234,628 +2.20(+3.52%)
Mar 27, 2020 60.08 64.55 59.82 62.49 281,328 +0.46(+0.74%)
Mar 26, 2020 57.55 62.66 57.55 62.03 336,774 +4.64(+8.09%)
Mar 25, 2020 55.94 59.47 54.27 57.39 196,983 +1.50(+2.68%)
Mar 24, 2020 52.63 56.25 52.48 55.89 308,192 +5.15(+10.14%)
Mar 23, 2020 53.28 53.28 49.07 50.74 448,218 -2.76(-5.16%)
Mar 20, 2020 58.58 58.58 53.11 53.51 3,067,490 -4.76(-8.17%)
Mar 19, 2020 60.37 60.37 57.96 58.27 906,409 -2.80(-4.59%)
Mar 18, 2020 60.15 61.99 58.25 61.07 202,897 -3.31(-5.15%)
Mar 17, 2020 58.37 64.39 57.90 64.38 222,536 +6.96(+12.11%)
Mar 16, 2020 58.03 62.72 56.29 57.43 361,191 -7.00(-10.87%)
Mar 13, 2020 64.15 64.43 59.80 64.43 672,954 +3.64(+5.98%)
Mar 12, 2020 63.90 64.88 60.17 60.79 476,063 -7.03(-10.37%)
Mar 11, 2020 69.92 69.92 66.92 67.82 168,603 -3.62(-5.07%)
Mar 10, 2020 71.93 72.67 68.37 71.44 245,708 +0.88(+1.24%)
Mar 09, 2020 70.86 72.45 67.41 70.57 271,215 -4.31(-5.75%)
Mar 06, 2020 73.60 75.18 72.18 74.87 159,888 -0.57(-0.75%)
Mar 05, 2020 75.44 76.39 74.81 75.44 98,400 -1.29(-1.68%)
Mar 04, 2020 73.62 76.78 73.60 76.73 281,650 +4.07(+5.60%)
Mar 03, 2020 73.55 75.05 72.41 72.65 267,376 -0.88(-1.19%)
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.