US Utilities Ishares ETF (NY: IDU )

84.04 +0.03 (+0.03%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 24.09 24.17 23.94 24.09 110,175 -0.12(-0.50%)
Jul 29, 2010 24.74 24.74 24.14 24.21 64,864 -0.37(-1.49%)
Jul 28, 2010 24.75 24.79 24.54 24.58 125,018 -0.18(-0.74%)
Jul 27, 2010 24.58 24.79 24.46 24.76 293,285 +0.34(+1.39%)
Jul 26, 2010 24.32 24.43 24.24 24.42 194,039 +0.21(+0.88%)
Jul 23, 2010 24.18 24.25 24.01 24.21 107,344 +0.02(+0.08%)
Jul 22, 2010 24.08 24.25 23.99 24.19 66,967 +0.43(+1.82%)
Jul 21, 2010 24.24 24.26 23.65 23.76 167,486 -0.34(-1.41%)
Jul 20, 2010 23.66 24.10 23.59 24.10 897,596 +0.23(+0.94%)
Jul 19, 2010 23.55 23.93 23.55 23.88 48,227 +0.36(+1.51%)
Jul 16, 2010 23.52 23.88 23.51 23.52 58,397 -0.46(-1.93%)
Jul 15, 2010 23.93 24.02 23.66 23.98 321,145 +0.16(+0.66%)
Jul 14, 2010 23.78 23.85 23.60 23.83 87,778 -0.04(-0.15%)
Jul 13, 2010 23.93 23.95 23.72 23.86 113,376 +0.12(+0.51%)
Jul 12, 2010 23.60 23.76 23.60 23.74 67,918 +0.07(+0.28%)
Jul 09, 2010 23.68 23.70 23.43 23.68 72,922 +0.15(+0.63%)
Jul 08, 2010 23.54 23.55 23.33 23.53 236,244 +0.22(+0.92%)
Jul 07, 2010 22.61 23.33 22.61 23.31 50,513 +0.70(+3.09%)
Jul 06, 2010 22.52 22.74 22.44 22.61 75,331 +0.23(+1.01%)
Jul 02, 2010 22.39 22.51 22.34 22.39 100,143 +0.00(+0.01%)
Jul 01, 2010 22.41 22.50 22.20 22.39 134,289 -0.08(-0.33%)
Jun 30, 2010 22.62 22.83 22.40 22.46 93,590 -0.16(-0.69%)
Jun 29, 2010 22.91 22.91 22.54 22.62 96,865 -0.34(-1.50%)
Jun 25, 2010 22.96 22.99 22.70 22.96 174,348 +0.14(+0.63%)
Jun 24, 2010 22.88 23.13 22.82 22.82 115,785 -0.12(-0.53%)
Jun 23, 2010 23.15 23.16 22.85 22.94 488,121 -0.25(-1.06%)
Jun 22, 2010 23.74 23.75 23.16 23.18 174,407 -0.55(-2.30%)
Jun 21, 2010 24.12 24.26 23.64 23.73 140,116 -0.18(-0.76%)
Jun 18, 2010 23.91 23.96 23.80 23.91 309,275 +0.04(+0.18%)
Jun 17, 2010 23.74 23.89 23.56 23.87 536,104 +0.17(+0.72%)
Jun 16, 2010 23.37 23.79 23.37 23.70 171,251 +0.14(+0.58%)
Jun 15, 2010 23.31 23.56 23.24 23.56 121,710 +0.49(+2.12%)
Jun 14, 2010 23.16 23.27 23.07 23.07 123,830 +0.08(+0.35%)
Jun 11, 2010 22.71 22.99 22.71 22.99 180,165 +0.02(+0.08%)
Jun 10, 2010 22.71 22.98 22.70 22.97 136,617 +0.58(+2.57%)
Jun 09, 2010 22.72 22.72 22.32 22.40 127,209 -0.13(-0.59%)
Jun 08, 2010 22.25 22.53 22.14 22.53 188,489 +0.32(+1.44%)
Jun 07, 2010 22.17 22.54 22.17 22.21 440,926 +0.05(+0.23%)
Jun 04, 2010 22.16 22.66 22.07 22.16 256,050 -0.69(-3.02%)
Jun 03, 2010 22.74 22.86 22.65 22.85 160,050 +0.27(+1.17%)
Jun 02, 2010 22.16 22.58 22.13 22.58 116,406 +0.43(+1.94%)
Jun 01, 2010 22.40 22.62 22.15 22.15 584,514 -0.50(-2.20%)
May 28, 2010 22.65 22.87 22.59 22.65 409,149 +0.01(+0.06%)
May 27, 2010 22.59 22.64 22.38 22.64 193,818 +0.44(+1.97%)
May 26, 2010 22.36 22.48 22.14 22.20 410,716 +0.02(+0.09%)
May 25, 2010 21.76 22.18 21.60 22.18 844,471 -0.13(-0.58%)
May 24, 2010 22.50 22.67 22.31 22.31 352,863 -0.19(-0.85%)
May 21, 2010 22.09 22.50 21.96 22.50 554,653 +0.08(+0.38%)
May 20, 2010 22.60 22.81 22.42 22.42 553,265 -0.78(-3.37%)
May 19, 2010 23.29 23.43 23.03 23.20 550,749 -0.25(-1.06%)
May 18, 2010 23.86 23.89 23.40 23.45 521,290 -0.25(-1.05%)
May 17, 2010 23.74 23.79 23.32 23.70 380,848 +0.05(+0.22%)
May 14, 2010 23.65 23.87 23.54 23.65 359,861 -0.23(-0.98%)
May 13, 2010 23.93 24.15 23.82 23.88 203,335 -0.11(-0.45%)
May 12, 2010 23.78 24.02 23.67 23.99 268,049 +0.26(+1.10%)
May 11, 2010 23.78 24.68 23.69 23.72 358,523 +0.05(+0.21%)
May 10, 2010 23.44 23.70 23.43 23.68 610,935 +0.78(+3.39%)
May 07, 2010 22.92 23.26 22.60 22.90 791,388 +0.90(+4.09%)
May 06, 2010 23.68 24.67 21.33 22.00 423,877 -1.75(-7.37%)
May 05, 2010 23.92 23.94 23.69 23.75 300,973 -0.22(-0.92%)
May 04, 2010 24.23 24.23 23.87 23.97 406,045 -0.42(-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.