US Utilities Ishares ETF (NY: IDU )

82.56 USD +1.35 (+1.66%)
Official Closing Price Updated: 8:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 81.16 82.74 80.77 82.56 46,360 +1.35(+1.66%)
Jul 26, 2021 81.21 81.45 80.78 81.21 42,985 -0.03(-0.04%)
Jul 23, 2021 80.45 81.32 80.43 81.24 26,234 +0.99(+1.23%)
Jul 22, 2021 80.26 80.61 80.07 80.25 33,056 +0.06(+0.07%)
Jul 21, 2021 81.04 81.22 80.13 80.19 20,841 -0.80(-0.99%)
Jul 20, 2021 80.62 81.73 80.62 80.99 73,004 +0.40(+0.50%)
Jul 19, 2021 81.69 82.17 79.72 80.59 50,465 -1.36(-1.66%)
Jul 16, 2021 81.39 82.38 81.30 81.95 66,549 +0.68(+0.84%)
Jul 15, 2021 80.09 81.30 80.09 81.27 48,367 +0.92(+1.14%)
Jul 14, 2021 79.76 80.64 79.49 80.35 56,771 +0.60(+0.75%)
Jul 13, 2021 80.31 80.46 79.47 79.75 48,893 -0.65(-0.81%)
Jul 12, 2021 80.10 80.40 79.65 80.40 22,475 +0.27(+0.34%)
Jul 09, 2021 79.96 80.19 79.52 80.13 45,422 +0.21(+0.26%)
Jul 08, 2021 79.90 80.43 79.72 79.92 81,708 -0.31(-0.39%)
Jul 07, 2021 79.68 80.27 79.60 80.23 31,363 +0.52(+0.65%)
Jul 06, 2021 79.34 79.74 78.49 79.71 38,413 +0.26(+0.33%)
Jul 02, 2021 79.47 79.54 79.11 79.45 17,514 +0.10(+0.13%)
Jul 01, 2021 78.58 79.61 78.42 79.35 43,423 +0.85(+1.08%)
Jun 30, 2021 78.74 78.74 78.22 78.50 33,959 -0.11(-0.14%)
Jun 29, 2021 79.68 80.11 78.46 78.61 29,002 -1.29(-1.61%)
Jun 28, 2021 79.76 80.17 79.67 79.90 34,244 +0.41(+0.52%)
Jun 25, 2021 78.78 79.51 78.63 79.49 32,199 +0.93(+1.18%)
Jun 24, 2021 78.72 78.72 78.22 78.56 63,240 -0.03(-0.04%)
Jun 23, 2021 79.38 79.62 78.41 78.59 78,199 -0.84(-1.06%)
Jun 22, 2021 79.81 80.13 79.41 79.43 31,661 -0.53(-0.66%)
Jun 21, 2021 79.14 80.11 78.81 79.96 33,419 +1.06(+1.34%)
Jun 18, 2021 80.65 80.99 78.86 78.90 30,308 -2.11(-2.60%)
Jun 17, 2021 80.64 81.43 80.46 81.01 23,381 +0.30(+0.37%)
Jun 16, 2021 82.06 82.36 80.68 80.71 46,653 -1.22(-1.49%)
Jun 15, 2021 81.60 82.31 81.52 81.93 23,248 +0.35(+0.43%)
Jun 14, 2021 81.41 81.81 81.23 81.58 28,663 +0.04(+0.05%)
Jun 11, 2021 81.39 81.54 80.96 81.54 29,012 +0.24(+0.30%)
Jun 10, 2021 80.75 81.36 80.75 81.30 45,556 +0.04(+0.05%)
Jun 09, 2021 80.65 81.45 80.65 81.26 22,430 +0.64(+0.79%)
Jun 08, 2021 81.41 81.70 80.26 80.62 19,406 -0.61(-0.75%)
Jun 07, 2021 81.28 81.33 81.08 81.23 28,774 +0.15(+0.19%)
Jun 04, 2021 81.30 81.44 80.99 81.08 24,406 -0.10(-0.12%)
Jun 03, 2021 80.12 81.40 80.12 81.18 30,806 +0.55(+0.68%)
Jun 02, 2021 80.20 81.05 80.13 80.63 35,340 +0.33(+0.42%)
Jun 01, 2021 80.80 80.80 80.03 80.30 19,498 -0.33(-0.41%)
May 28, 2021 80.61 80.82 80.43 80.63 31,077 +0.38(+0.47%)
May 27, 2021 80.96 80.96 80.25 80.25 30,637 -0.47(-0.58%)
May 26, 2021 80.70 81.06 80.52 80.72 29,331 +0.02(+0.02%)
May 25, 2021 81.76 81.88 80.60 80.70 24,835 -1.05(-1.28%)
May 24, 2021 82.04 82.09 81.75 81.75 20,586 -0.07(-0.09%)
May 21, 2021 81.56 81.99 81.32 81.82 28,776 +0.37(+0.45%)
May 20, 2021 80.88 81.92 80.88 81.45 23,893 +0.65(+0.80%)
May 19, 2021 80.56 80.82 80.01 80.80 32,431 -0.18(-0.22%)
May 18, 2021 80.87 81.22 80.68 80.98 34,627 -0.03(-0.04%)
May 17, 2021 81.74 81.99 80.97 81.01 44,268 -0.70(-0.86%)
May 14, 2021 81.49 82.21 81.49 81.71 36,151 +0.37(+0.45%)
May 13, 2021 79.91 81.67 79.78 81.34 65,595 +1.54(+1.93%)
May 12, 2021 81.41 81.41 79.75 79.80 34,555 -1.89(-2.31%)
May 11, 2021 82.43 82.43 81.19 81.69 43,378 -0.98(-1.19%)
May 10, 2021 81.99 83.38 81.99 82.67 118,179 +0.78(+0.95%)
May 07, 2021 81.65 82.40 81.64 81.89 25,716 +0.33(+0.40%)
May 06, 2021 81.16 81.68 80.70 81.56 36,918 +0.61(+0.75%)
May 05, 2021 81.04 82.35 80.61 80.95 36,744 -1.37(-1.66%)
May 04, 2021 82.43 82.68 81.87 82.32 59,322 -0.34(-0.41%)
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.