US Utilities Ishares ETF (NY: IDU )

81.77 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 73.74 73.98 73.27 73.74 35,999 -0.37(-0.50%)
Jul 29, 2010 75.72 75.72 73.89 74.11 21,194 -1.12(-1.49%)
Jul 28, 2010 75.75 75.88 75.10 75.23 40,849 -0.56(-0.74%)
Jul 27, 2010 75.22 75.87 74.85 75.79 95,829 +1.04(+1.39%)
Jul 26, 2010 74.43 74.77 74.19 74.75 63,401 +0.65(+0.88%)
Jul 23, 2010 74.00 74.22 73.50 74.10 35,074 +0.06(+0.08%)
Jul 22, 2010 73.71 74.23 73.43 74.04 21,881 +1.32(+1.82%)
Jul 21, 2010 74.20 74.26 72.38 72.72 54,725 -1.04(-1.41%)
Jul 20, 2010 72.40 73.76 72.19 73.76 293,283 +0.69(+0.94%)
Jul 19, 2010 72.06 73.25 72.06 73.07 15,758 +1.09(+1.51%)
Jul 16, 2010 71.98 73.09 71.94 71.98 19,081 -1.42(-1.93%)
Jul 15, 2010 73.25 73.50 72.42 73.40 104,932 +0.48(+0.66%)
Jul 14, 2010 72.79 73.00 72.23 72.92 28,681 -0.11(-0.15%)
Jul 13, 2010 73.23 73.31 72.61 73.03 37,045 +0.37(+0.51%)
Jul 12, 2010 72.22 72.71 72.22 72.66 22,192 +0.20(+0.28%)
Jul 09, 2010 72.46 72.54 71.71 72.46 23,827 +0.45(+0.62%)
Jul 08, 2010 72.05 72.06 71.40 72.01 77,191 +0.66(+0.93%)
Jul 07, 2010 69.20 71.40 69.20 71.35 16,505 +2.14(+3.09%)
Jul 06, 2010 68.91 69.61 68.69 69.21 24,614 +0.69(+1.01%)
Jul 02, 2010 68.52 68.90 68.37 68.52 32,721 +0.01(+0.01%)
Jul 01, 2010 68.60 68.85 67.94 68.51 43,878 -0.23(-0.33%)
Jun 30, 2010 69.23 69.86 68.55 68.74 30,580 -0.48(-0.69%)
Jun 29, 2010 70.12 70.12 68.97 69.22 31,650 -1.05(-1.50%)
Jun 25, 2010 70.27 70.37 69.46 70.27 56,967 +0.44(+0.63%)
Jun 24, 2010 70.03 70.80 69.83 69.83 37,832 -1.07(-1.51%)
Jun 23, 2010 71.55 71.58 70.63 70.90 157,922 -0.76(-1.06%)
Jun 22, 2010 73.38 73.40 71.58 71.66 56,426 -1.69(-2.30%)
Jun 21, 2010 74.55 75.00 73.06 73.35 45,332 -0.56(-0.76%)
Jun 18, 2010 73.91 74.05 73.57 73.91 100,060 +0.13(+0.18%)
Jun 17, 2010 73.39 73.84 72.82 73.78 173,446 +0.53(+0.72%)
Jun 16, 2010 72.23 73.54 72.23 73.25 55,405 +0.42(+0.58%)
Jun 15, 2010 72.04 72.83 71.84 72.83 39,377 +1.51(+2.12%)
Jun 14, 2010 71.58 71.93 71.32 71.32 40,063 +0.25(+0.35%)
Jun 11, 2010 70.20 71.07 70.20 71.07 58,289 +0.06(+0.08%)
Jun 10, 2010 70.18 71.04 70.15 71.01 44,200 +1.78(+2.57%)
Jun 09, 2010 70.23 70.23 69.00 69.23 41,156 -0.41(-0.59%)
Jun 08, 2010 68.78 69.65 68.44 69.64 60,982 +0.99(+1.44%)
Jun 07, 2010 68.54 69.67 68.54 68.65 142,653 +0.16(+0.23%)
Jun 04, 2010 68.49 70.03 68.23 68.49 82,840 -2.13(-3.02%)
Jun 03, 2010 70.29 70.66 70.00 70.62 51,781 +0.82(+1.17%)
Jun 02, 2010 68.48 69.80 68.40 69.80 37,661 +1.33(+1.94%)
Jun 01, 2010 69.23 69.92 68.46 68.47 189,108 -1.54(-2.20%)
May 28, 2010 70.01 70.68 69.83 70.01 132,372 +0.04(+0.06%)
May 27, 2010 69.83 69.98 69.18 69.97 62,706 +1.35(+1.97%)
May 26, 2010 69.11 69.47 68.42 68.62 132,879 +0.06(+0.09%)
May 25, 2010 67.27 68.56 66.75 68.56 273,212 -0.40(-0.58%)
May 24, 2010 69.54 70.06 68.96 68.96 114,162 -0.59(-0.85%)
May 21, 2010 68.29 69.56 67.88 69.55 179,447 +0.26(+0.38%)
May 20, 2010 69.86 70.50 69.29 69.29 178,998 -2.42(-3.37%)
May 19, 2010 72.00 72.41 71.17 71.71 178,184 -0.77(-1.06%)
May 18, 2010 73.74 73.85 72.34 72.48 168,653 -0.77(-1.05%)
May 17, 2010 73.39 73.52 72.08 73.25 123,216 +0.16(+0.22%)
May 14, 2010 73.09 73.79 72.77 73.09 116,426 -0.72(-0.98%)
May 13, 2010 73.98 74.66 73.64 73.81 65,785 -0.33(-0.45%)
May 12, 2010 73.49 74.24 73.16 74.14 86,722 +0.81(+1.10%)
May 11, 2010 73.50 76.28 73.23 73.33 115,993 +0.15(+0.20%)
May 10, 2010 72.46 73.27 72.42 73.18 197,656 +2.40(+3.39%)
May 07, 2010 70.84 71.90 69.84 70.78 256,038 +2.78(+4.09%)
May 06, 2010 73.20 76.24 65.92 68.00 137,137 -5.41(-7.37%)
May 05, 2010 73.93 73.99 73.21 73.41 97,374 -0.68(-0.92%)
May 04, 2010 74.90 74.90 73.77 74.09 131,368 -1.30(-1.72%)
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.