US Utilities Ishares ETF (NY: IDU )

100.18 +1.31 (+1.32%)
Streaming Delayed Price Updated: 11:45 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 26.55 26.64 26.29 26.34 84,100 -0.24(-0.92%)
Jul 30, 2009 26.47 26.76 26.36 26.58 118,251 +0.36(+1.38%)
Jul 29, 2009 26.26 26.35 25.92 26.22 39,485 -0.12(-0.47%)
Jul 28, 2009 26.63 26.65 26.15 26.34 76,908 -0.35(-1.30%)
Jul 27, 2009 26.61 26.72 26.57 26.69 75,477 -0.03(-0.11%)
Jul 24, 2009 26.31 26.75 26.31 26.72 1,590 +0.41(+1.55%)
Jul 23, 2009 25.70 26.43 25.70 26.31 167,695 +0.62(+2.41%)
Jul 22, 2009 25.74 25.85 25.58 25.69 133,746 -0.08(-0.32%)
Jul 21, 2009 25.64 25.81 25.55 25.78 231,651 +0.26(+1.01%)
Jul 20, 2009 25.38 25.52 25.20 25.52 148,117 +0.19(+0.76%)
Jul 17, 2009 25.47 25.49 25.16 25.33 114,822 -0.14(-0.56%)
Jul 16, 2009 25.37 25.55 25.13 25.47 261,649 +0.05(+0.19%)
Jul 15, 2009 25.00 25.45 25.00 25.42 124,579 +0.48(+1.92%)
Jul 14, 2009 24.75 24.95 24.61 24.94 88,780 +0.25(+0.99%)
Jul 13, 2009 24.28 24.72 24.28 24.70 120,498 +0.35(+1.44%)
Jul 10, 2009 24.44 24.44 24.13 24.35 106,180 -0.09(-0.37%)
Jul 09, 2009 24.47 24.61 24.16 24.44 126,381 +0.08(+0.32%)
Jul 08, 2009 24.55 24.72 24.15 24.36 301,383 -0.06(-0.24%)
Jul 07, 2009 24.94 24.97 24.40 24.42 155,253 -0.54(-2.15%)
Jul 06, 2009 24.69 25.01 24.60 24.95 213,382 +0.08(+0.32%)
Jul 02, 2009 25.47 25.47 24.83 24.88 308,984 -0.73(-2.84%)
Jul 01, 2009 25.38 25.67 25.38 25.60 254,897 +0.39(+1.56%)
Jun 30, 2009 25.42 25.42 24.96 25.21 309,683 -0.17(-0.65%)
Jun 29, 2009 25.05 25.40 24.98 25.38 124,193 +0.35(+1.42%)
Jun 26, 2009 25.11 25.15 24.91 25.02 224,615 -0.11(-0.45%)
Jun 25, 2009 24.75 25.20 24.70 25.14 329,317 +0.46(+1.85%)
Jun 24, 2009 24.60 24.85 24.52 24.68 415,769 +0.03(+0.13%)
Jun 23, 2009 24.90 24.90 24.53 24.65 485,001 -0.25(-1.00%)
Jun 22, 2009 24.84 25.10 24.77 24.89 435,000 -0.06(-0.23%)
Jun 19, 2009 25.33 25.46 24.91 24.95 293,462 -0.28(-1.10%)
Jun 18, 2009 24.73 25.30 24.73 25.23 382,186 +0.52(+2.11%)
Jun 17, 2009 24.69 24.90 24.56 24.71 467,039 -0.03(-0.14%)
Jun 16, 2009 24.97 25.04 24.60 24.74 398,552 -0.12(-0.47%)
Jun 15, 2009 25.26 25.26 24.66 24.86 463,296 -0.54(-2.13%)
Jun 12, 2009 25.01 25.51 24.77 25.40 711,993 +0.32(+1.26%)
Jun 11, 2009 24.69 25.36 24.69 25.08 615,312 +0.49(+1.98%)
Jun 10, 2009 24.36 24.64 24.29 24.59 488,421 +0.37(+1.53%)
Jun 09, 2009 24.41 24.46 24.17 24.22 357,668 -0.14(-0.55%)
Jun 08, 2009 24.32 24.52 24.07 24.36 449,370 -0.14(-0.58%)
Jun 05, 2009 24.59 24.75 24.25 24.50 785,736 +0.09(+0.38%)
Jun 04, 2009 24.29 24.45 24.27 24.41 454,936 +0.20(+0.82%)
Jun 03, 2009 24.65 24.65 23.94 24.21 298,988 -0.44(-1.77%)
Jun 02, 2009 24.90 24.96 24.64 24.64 367,363 -0.23(-0.92%)
Jun 01, 2009 24.30 24.98 24.20 24.87 380,889 +0.80(+3.31%)
May 29, 2009 23.94 24.15 23.71 24.08 295,602 +0.19(+0.80%)
May 28, 2009 23.50 23.99 23.46 23.88 219,383 +0.47(+2.00%)
May 27, 2009 23.84 23.84 23.38 23.41 129,218 -0.41(-1.72%)
May 26, 2009 23.14 23.83 22.97 23.82 367,448 +0.62(+2.69%)
May 22, 2009 23.05 23.39 23.04 23.20 311,483 +0.14(+0.59%)
May 21, 2009 23.10 23.17 22.92 23.06 584,011 -0.25(-1.05%)
May 20, 2009 23.73 23.79 23.30 23.31 305,669 -0.33(-1.38%)
May 19, 2009 23.26 23.78 23.25 23.64 210,858 +0.39(+1.70%)
May 18, 2009 23.32 23.40 23.00 23.24 153,848 +0.06(+0.26%)
May 15, 2009 23.58 23.58 23.02 23.18 191,508 -0.52(-2.20%)
May 14, 2009 23.72 23.93 23.49 23.70 233,439 -0.08(-0.33%)
May 13, 2009 24.23 24.28 23.72 23.78 223,673 -0.64(-2.61%)
May 12, 2009 24.30 24.49 24.22 24.42 339,624 +0.07(+0.28%)
May 11, 2009 24.13 24.54 24.13 24.35 412,659 -0.12(-0.49%)
May 08, 2009 24.12 24.88 24.02 24.47 412,592 +0.42(+1.76%)
May 07, 2009 24.06 24.14 23.93 24.05 196,243 +0.17(+0.71%)
May 06, 2009 24.21 24.21 23.77 23.88 247,471 -0.08(-0.33%)
May 05, 2009 24.02 24.03 23.70 23.96 340,290 -0.01(-0.05%)
May 04, 2009 23.77 23.99 23.76 23.97 260,201 +0.39(+1.64%)
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.