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 (%)
Jul 31, 2006 30.78 30.86 30.59 30.63 116,492 -0.12(-0.39%)
Jul 28, 2006 30.63 30.89 30.63 30.75 207,038 +0.18(+0.58%)
Jul 27, 2006 30.85 30.95 30.52 30.57 244,067 -0.19(-0.63%)
Jul 26, 2006 30.65 30.80 30.58 30.76 480,026 +0.10(+0.33%)
Jul 25, 2006 30.52 30.70 30.46 30.66 196,497 +0.20(+0.64%)
Jul 24, 2006 30.21 30.50 30.21 30.47 273,258 +0.27(+0.88%)
Jul 21, 2006 30.10 30.32 30.10 30.20 357,587 +0.04(+0.15%)
Jul 20, 2006 29.95 30.26 29.95 30.16 549,759 +0.12(+0.41%)
Jul 19, 2006 29.71 30.06 29.71 30.04 391,643 +0.44(+1.48%)
Jul 18, 2006 29.58 29.65 29.49 29.60 263,257 +0.07(+0.25%)
Jul 17, 2006 29.44 29.67 29.42 29.52 1,150,062 +0.06(+0.20%)
Jul 14, 2006 29.52 29.57 29.25 29.47 252,175 -0.05(-0.18%)
Jul 13, 2006 29.54 29.78 29.44 29.52 309,746 -0.09(-0.31%)
Jul 12, 2006 29.78 29.86 29.58 29.61 152,170 -0.18(-0.61%)
Jul 11, 2006 29.64 29.84 29.60 29.79 107,032 +0.21(+0.70%)
Jul 10, 2006 29.47 29.64 29.45 29.58 85,950 +0.19(+0.65%)
Jul 07, 2006 29.15 29.51 29.15 29.39 133,250 +0.19(+0.63%)
Jul 06, 2006 29.38 29.38 29.11 29.21 97,032 -0.14(-0.49%)
Jul 05, 2006 29.41 29.52 29.28 29.35 211,362 -0.12(-0.40%)
Jul 03, 2006 29.32 29.49 29.17 29.47 85,950 +0.22(+0.76%)
Jun 30, 2006 29.21 29.26 29.11 29.25 226,228 +0.10(+0.36%)
Jun 29, 2006 29.01 29.16 28.81 29.14 200,551 +0.37(+1.29%)
Jun 28, 2006 28.68 28.85 28.68 28.77 68,922 +0.16(+0.57%)
Jun 27, 2006 28.77 28.95 28.60 28.61 109,735 -0.10(-0.35%)
Jun 26, 2006 28.53 28.75 28.53 28.71 118,114 +0.16(+0.56%)
Jun 23, 2006 28.45 28.81 28.45 28.55 75,679 +0.05(+0.17%)
Jun 22, 2006 28.54 28.61 28.29 28.50 185,415 -0.31(-1.08%)
Jun 21, 2006 28.84 28.95 28.72 28.81 95,140 +0.02(+0.08%)
Jun 20, 2006 28.71 28.90 28.67 28.79 55,408 +0.03(+0.09%)
Jun 19, 2006 29.04 29.07 28.62 28.77 223,255 -0.38(-1.29%)
Jun 16, 2006 29.04 29.25 29.00 29.14 104,330 +0.00(+0.01%)
Jun 15, 2006 28.88 29.21 28.77 29.14 117,303 +0.43(+1.48%)
Jun 14, 2006 28.68 28.77 28.49 28.71 436,780 -0.15(-0.51%)
Jun 13, 2006 29.08 29.31 28.77 28.86 603,546 -0.40(-1.37%)
Jun 12, 2006 29.34 29.45 29.19 29.26 211,092 -0.01(-0.05%)
Jun 09, 2006 29.04 29.37 28.97 29.28 109,195 +0.22(+0.76%)
Jun 08, 2006 28.86 29.10 28.85 29.05 1,339,803 +0.12(+0.41%)
Jun 07, 2006 29.04 29.21 28.94 28.94 117,303 -0.13(-0.46%)
Jun 06, 2006 29.08 29.13 28.76 29.07 156,765 -0.03(-0.10%)
Jun 05, 2006 29.43 29.44 29.08 29.10 256,230 -0.31(-1.04%)
Jun 02, 2006 29.18 29.43 29.06 29.41 242,445 +0.31(+1.07%)
Jun 01, 2006 28.78 29.10 28.63 29.10 441,105 +0.34(+1.18%)
May 31, 2006 28.58 28.93 28.53 28.75 215,417 +0.47(+1.67%)
May 30, 2006 28.47 28.59 28.26 28.28 105,681 -0.26(-0.92%)
May 26, 2006 28.29 28.55 28.27 28.54 52,705 +0.26(+0.93%)
May 25, 2006 28.14 28.28 28.00 28.28 150,008 +0.31(+1.12%)
May 24, 2006 27.79 28.02 27.57 27.97 355,965 +0.12(+0.44%)
May 23, 2006 28.27 28.41 27.84 27.84 170,009 -0.41(-1.44%)
May 22, 2006 28.01 28.42 28.01 28.25 209,470 +0.17(+0.59%)
May 19, 2006 27.86 28.27 27.83 28.09 225,688 +0.21(+0.76%)
May 18, 2006 27.79 28.06 27.79 27.87 461,917 +0.07(+0.27%)
May 17, 2006 28.03 28.26 27.79 27.80 357,316 -0.47(-1.66%)
May 16, 2006 28.41 28.47 28.27 28.27 182,712 -0.16(-0.57%)
May 15, 2006 28.36 28.53 28.23 28.43 418,671 +0.14(+0.50%)
May 12, 2006 28.47 28.58 28.28 28.29 102,438 -0.31(-1.10%)
May 11, 2006 28.77 28.85 28.49 28.61 126,223 -0.26(-0.91%)
May 10, 2006 28.60 28.90 28.60 28.87 137,575 +0.18(+0.64%)
May 09, 2006 28.93 28.93 28.65 28.68 97,302 -0.21(-0.72%)
May 08, 2006 28.86 29.04 28.82 28.89 93,518 -0.21(-0.72%)
May 05, 2006 28.60 29.10 28.60 29.10 170,820 +0.58(+2.04%)
May 04, 2006 28.40 28.59 28.40 28.52 128,385 +0.05(+0.18%)
May 03, 2006 28.61 28.61 28.38 28.47 136,764 -0.09(-0.32%)
May 02, 2006 28.19 28.61 28.19 28.56 218,120 +0.36(+1.29%)
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.