US Utilities Ishares ETF (NY: IDU )

98.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 67.87 68.11 67.09 68.04 91,247 +0.06(+0.09%)
Jul 30, 2020 67.66 67.98 67.25 67.98 61,822 -0.03(-0.05%)
Jul 29, 2020 67.96 68.11 67.53 68.01 54,421 +0.35(+0.52%)
Jul 28, 2020 66.44 68.18 66.44 67.66 39,622 +1.04(+1.56%)
Jul 27, 2020 67.59 67.59 66.31 66.62 129,400 -0.94(-1.39%)
Jul 24, 2020 68.01 68.79 67.18 67.56 79,316 -0.45(-0.67%)
Jul 23, 2020 67.97 68.39 67.62 68.01 144,506 +0.10(+0.14%)
Jul 22, 2020 66.52 68.13 66.00 67.92 69,741 +1.04(+1.56%)
Jul 21, 2020 66.62 67.60 66.61 66.87 69,712 +0.34(+0.52%)
Jul 20, 2020 67.16 67.28 66.44 66.53 121,992 -0.96(-1.42%)
Jul 17, 2020 66.27 67.60 66.27 67.49 83,072 +1.48(+2.25%)
Jul 16, 2020 65.33 66.13 65.22 66.00 70,242 +0.72(+1.11%)
Jul 15, 2020 66.21 66.53 65.17 65.28 74,449 -0.16(-0.24%)
Jul 14, 2020 64.89 65.76 64.89 65.43 111,491 +0.54(+0.84%)
Jul 13, 2020 64.79 65.50 64.62 64.89 99,715 +0.06(+0.09%)
Jul 10, 2020 63.55 64.94 63.55 64.83 120,852 +1.29(+2.04%)
Jul 09, 2020 64.18 64.18 62.74 63.54 250,494 -0.91(-1.42%)
Jul 08, 2020 63.87 64.67 63.72 64.45 54,483 +0.53(+0.84%)
Jul 07, 2020 63.47 64.17 63.30 63.92 73,490 -0.32(-0.50%)
Jul 06, 2020 65.18 65.59 63.74 64.24 63,698 -0.74(-1.14%)
Jul 02, 2020 65.44 65.59 64.82 64.98 75,118 +0.11(+0.17%)
Jul 01, 2020 63.37 65.11 63.37 64.86 374,721 +1.41(+2.22%)
Jun 30, 2020 63.06 63.70 62.81 63.46 65,362 +0.28(+0.44%)
Jun 29, 2020 62.33 63.18 61.80 63.18 74,668 +1.29(+2.09%)
Jun 26, 2020 62.31 63.09 61.53 61.89 174,982 -0.72(-1.15%)
Jun 25, 2020 63.10 63.10 61.80 62.61 168,027 -0.67(-1.07%)
Jun 24, 2020 63.42 63.67 62.66 63.28 164,074 -0.63(-0.98%)
Jun 23, 2020 65.22 65.22 63.75 63.91 47,475 -0.64(-1.00%)
Jun 22, 2020 63.81 64.92 63.53 64.55 119,580 +0.57(+0.90%)
Jun 19, 2020 66.31 66.34 63.90 63.98 122,841 -1.81(-2.75%)
Jun 18, 2020 65.47 65.86 65.14 65.79 59,038 -0.03(-0.04%)
Jun 17, 2020 66.39 66.39 65.25 65.81 62,222 -0.12(-0.18%)
Jun 16, 2020 67.29 67.62 65.77 65.93 59,460 +0.22(+0.33%)
Jun 15, 2020 64.02 66.21 63.56 65.72 78,021 +0.22(+0.34%)
Jun 12, 2020 66.91 66.91 64.71 65.49 74,506 -0.19(-0.30%)
Jun 11, 2020 67.18 67.31 65.22 65.69 168,098 -2.77(-4.05%)
Jun 10, 2020 68.93 69.35 68.36 68.46 75,318 -0.46(-0.67%)
Jun 09, 2020 69.66 69.66 68.24 68.92 124,332 -1.47(-2.09%)
Jun 08, 2020 68.74 70.56 68.41 70.40 98,814 +1.86(+2.71%)
Jun 05, 2020 68.19 69.85 68.19 68.54 158,548 +0.88(+1.30%)
Jun 04, 2020 68.47 68.55 66.77 67.66 202,780 -1.19(-1.73%)
Jun 03, 2020 68.30 69.31 68.30 68.85 81,476 +0.85(+1.25%)
Jun 02, 2020 67.81 68.06 67.18 68.00 142,139 +0.46(+0.67%)
Jun 01, 2020 66.96 67.98 66.51 67.55 181,576 +0.74(+1.10%)
May 29, 2020 66.15 67.13 65.78 66.81 350,358 +0.44(+0.67%)
May 28, 2020 65.39 66.66 65.38 66.37 859,190 +1.84(+2.86%)
May 27, 2020 64.80 65.14 63.73 64.52 231,593 +0.64(+1.00%)
May 26, 2020 64.38 64.93 63.72 63.89 146,159 +0.63(+0.99%)
May 22, 2020 62.50 63.31 62.46 63.26 604,257 +0.59(+0.94%)
May 21, 2020 63.04 63.50 62.55 62.68 293,580 -0.55(-0.87%)
May 20, 2020 63.32 63.90 63.13 63.23 88,979 +0.33(+0.52%)
May 19, 2020 63.69 63.73 62.90 62.90 74,941 -1.02(-1.60%)
May 18, 2020 62.68 64.33 62.68 63.92 114,061 +2.63(+4.30%)
May 15, 2020 61.57 61.57 60.32 61.29 76,502 -0.68(-1.10%)
May 14, 2020 60.84 62.17 60.13 61.97 244,670 +0.51(+0.83%)
May 13, 2020 61.67 61.78 60.70 61.46 109,099 -0.61(-0.98%)
May 12, 2020 62.77 63.00 61.95 62.07 121,441 -0.63(-1.00%)
May 11, 2020 62.56 62.95 61.60 62.69 78,724 -0.35(-0.56%)
May 08, 2020 62.53 63.18 62.29 63.05 112,425 +1.33(+2.16%)
May 07, 2020 62.11 62.56 61.64 61.71 174,409 +0.30(+0.48%)
May 06, 2020 63.83 63.83 61.36 61.41 73,129 -2.17(-3.42%)
May 05, 2020 63.57 64.32 63.49 63.59 77,440 +0.50(+0.79%)
May 04, 2020 62.49 63.23 61.95 63.09 146,387 +0.41(+0.65%)
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.