US Utilities Ishares ETF (NY: IDU )

99.24 -0.78 (-0.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 55.24 55.70 55.20 55.54 429,091 +0.31(+0.56%)
Jul 28, 2016 54.96 55.33 54.96 55.23 184,100 +0.22(+0.40%)
Jul 27, 2016 55.61 55.61 54.56 55.02 552,334 -0.68(-1.22%)
Jul 26, 2016 56.21 56.36 55.53 55.70 163,855 -0.40(-0.72%)
Jul 25, 2016 56.20 56.20 55.81 56.10 178,520 -0.12(-0.21%)
Jul 22, 2016 55.47 56.29 55.47 56.21 313,043 +0.72(+1.29%)
Jul 21, 2016 55.07 55.55 54.92 55.49 410,477 +0.28(+0.50%)
Jul 20, 2016 55.55 55.56 55.15 55.22 242,017 -0.27(-0.48%)
Jul 19, 2016 55.60 55.66 55.30 55.49 242,230 -0.12(-0.22%)
Jul 18, 2016 55.49 55.78 55.49 55.61 298,287 +0.12(+0.22%)
Jul 15, 2016 55.33 55.64 55.25 55.49 457,065 +0.16(+0.29%)
Jul 14, 2016 55.47 55.61 55.19 55.33 363,009 -0.38(-0.69%)
Jul 13, 2016 55.49 55.72 55.43 55.72 209,280 +0.41(+0.74%)
Jul 12, 2016 55.67 55.82 55.29 55.31 474,642 -0.71(-1.27%)
Jul 11, 2016 55.91 56.04 55.36 56.02 385,040 -0.02(-0.03%)
Jul 08, 2016 55.44 56.05 55.51 56.03 642,086 +0.53(+0.95%)
Jul 07, 2016 56.37 56.37 55.38 55.51 1,013,749 -1.02(-1.80%)
Jul 06, 2016 56.26 56.54 56.02 56.52 668,658 +0.18(+0.33%)
Jul 05, 2016 55.99 56.46 55.99 56.34 820,147 +0.32(+0.58%)
Jul 01, 2016 56.35 56.02 56.02 56.02 1,911,462 -0.06(-0.11%)
Jun 30, 2016 55.14 56.08 54.89 56.08 698,800 +1.17(+2.12%)
Jun 29, 2016 54.89 55.11 54.71 54.91 290,626 +0.20(+0.36%)
Jun 28, 2016 54.58 54.73 54.09 54.72 325,854 +0.20(+0.38%)
Jun 27, 2016 53.73 54.64 53.70 54.51 709,048 +0.63(+1.17%)
Jun 24, 2016 53.26 54.34 53.06 53.88 723,329 +0.08(+0.15%)
Jun 23, 2016 53.59 53.83 53.47 53.80 253,410 +0.15(+0.29%)
Jun 22, 2016 53.99 53.99 53.60 53.65 137,072 -0.24(-0.44%)
Jun 21, 2016 53.86 54.14 53.52 53.88 228,200 -0.11(-0.21%)
Jun 20, 2016 54.18 54.29 53.64 54.00 307,242 -0.19(-0.35%)
Jun 17, 2016 54.08 54.19 53.69 54.19 301,710 +0.18(+0.34%)
Jun 16, 2016 53.76 54.13 53.63 54.00 1,443,711 +0.32(+0.59%)
Jun 15, 2016 54.07 54.09 53.55 53.69 163,344 -0.37(-0.69%)
Jun 14, 2016 53.82 54.09 53.54 54.06 131,410 +0.25(+0.47%)
Jun 13, 2016 53.96 54.08 53.76 53.81 178,413 -0.07(-0.13%)
Jun 10, 2016 54.01 54.22 53.71 53.88 162,195 -0.23(-0.43%)
Jun 09, 2016 53.64 54.15 53.62 54.12 114,626 +0.49(+0.92%)
Jun 08, 2016 53.27 53.64 53.23 53.62 110,247 +0.34(+0.63%)
Jun 07, 2016 53.34 53.60 53.20 53.29 249,506 +0.00(+0.00%)
Jun 06, 2016 53.45 53.56 53.10 53.29 317,763 -0.08(-0.14%)
Jun 03, 2016 52.94 53.61 52.93 53.37 417,287 +0.82(+1.56%)
Jun 02, 2016 52.46 52.55 52.03 52.55 205,301 +0.01(+0.02%)
Jun 01, 2016 52.30 52.55 52.23 52.54 547,047 +0.18(+0.35%)
May 31, 2016 52.06 52.39 51.97 52.35 219,865 +0.29(+0.56%)
May 27, 2016 51.92 52.06 52.06 52.06 461,361 +0.14(+0.27%)
May 26, 2016 51.40 51.95 51.39 51.92 248,350 +0.54(+1.06%)
May 25, 2016 51.37 51.49 51.09 51.38 326,634 -0.17(-0.32%)
May 24, 2016 51.07 51.58 51.05 51.54 417,802 +0.56(+1.09%)
May 23, 2016 51.45 51.52 50.94 50.99 419,244 -0.43(-0.84%)
May 20, 2016 51.46 51.46 51.05 51.42 489,790 +0.14(+0.27%)
May 19, 2016 50.71 51.29 50.36 51.28 560,749 +0.45(+0.88%)
May 18, 2016 51.45 51.85 50.66 50.83 721,810 -0.90(-1.74%)
May 17, 2016 52.48 52.51 51.48 51.73 381,476 -0.93(-1.77%)
May 16, 2016 52.49 52.66 52.27 52.66 450,598 +0.10(+0.19%)
May 13, 2016 52.79 52.81 52.34 52.56 273,145 -0.22(-0.41%)
May 12, 2016 52.48 52.90 52.32 52.78 414,703 +0.25(+0.48%)
May 11, 2016 52.43 52.58 52.12 52.53 1,650,009 +0.13(+0.25%)
May 10, 2016 52.38 52.54 52.22 52.39 345,217 +0.09(+0.18%)
May 09, 2016 52.04 52.38 51.95 52.30 605,170 +0.29(+0.55%)
May 06, 2016 52.27 52.27 51.55 52.02 692,819 -0.28(-0.54%)
May 05, 2016 52.35 52.90 52.13 52.30 522,936 -0.20(-0.38%)
May 04, 2016 51.86 52.82 51.84 52.50 561,949 +0.60(+1.15%)
May 03, 2016 51.83 52.12 51.60 51.90 645,767 -0.00(-0.01%)
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.