US Utilities Ishares ETF (NY: IDU )

80.52 USD -0.09 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 93.24 93.57 92.66 92.66 15,684 -0.73(-0.78%)
Jul 30, 2012 92.89 93.58 92.71 93.39 28,931 +0.33(+0.35%)
Jul 27, 2012 92.76 93.23 92.31 93.06 16,982 +1.03(+1.12%)
Jul 26, 2012 91.26 92.07 91.26 92.03 20,271 +1.45(+1.60%)
Jul 25, 2012 91.11 91.11 90.25 90.58 25,310 -0.18(-0.20%)
Jul 24, 2012 92.10 92.10 90.25 90.76 17,120 -0.78(-0.85%)
Jul 23, 2012 91.84 91.98 91.31 91.54 54,355 -0.55(-0.60%)
Jul 20, 2012 91.37 92.32 91.37 92.09 68,637 +0.09(+0.10%)
Jul 19, 2012 91.99 92.07 91.27 92.00 39,650 +0.19(+0.21%)
Jul 18, 2012 91.46 91.84 91.18 91.81 15,787 +0.33(+0.36%)
Jul 17, 2012 91.42 91.66 90.97 91.48 9,445 +0.23(+0.25%)
Jul 16, 2012 91.41 91.41 91.13 91.25 29,692 -0.15(-0.16%)
Jul 13, 2012 90.49 91.40 90.49 91.40 17,867 +0.90(+0.99%)
Jul 12, 2012 89.99 90.66 89.98 90.50 39,931 +0.16(+0.18%)
Jul 11, 2012 90.01 90.40 89.88 90.34 34,759 +0.43(+0.48%)
Jul 10, 2012 89.89 90.09 89.71 89.91 27,962 +0.32(+0.36%)
Jul 09, 2012 89.76 89.84 89.34 89.59 20,030 -0.43(-0.48%)
Jul 06, 2012 89.51 90.07 89.51 90.02 45,424 -0.21(-0.23%)
Jul 05, 2012 90.44 90.51 90.19 90.23 30,133 -0.44(-0.49%)
Jul 03, 2012 90.86 90.94 90.42 90.67 78,403 -0.09(-0.10%)
Jul 02, 2012 90.29 90.76 90.27 90.76 83,556 +0.71(+0.79%)
Jun 29, 2012 90.15 90.62 89.70 90.05 19,319 +0.46(+0.51%)
Jun 28, 2012 89.19 89.60 88.60 89.59 12,879 +0.32(+0.36%)
Jun 27, 2012 88.59 89.43 88.59 89.27 18,922 +0.95(+1.08%)
Jun 26, 2012 88.15 88.49 87.91 88.32 25,431 +0.26(+0.30%)
Jun 25, 2012 87.85 88.19 87.63 88.06 61,466 -0.29(-0.33%)
Jun 22, 2012 88.44 88.48 88.11 88.35 19,518 +0.29(+0.33%)
Jun 21, 2012 89.18 89.52 88.05 88.06 57,098 -0.97(-1.09%)
Jun 20, 2012 89.82 89.91 88.81 89.03 47,309 -0.92(-1.03%)
Jun 19, 2012 90.36 90.50 89.86 89.95 35,466 -0.71(-0.79%)
Jun 18, 2012 90.36 90.83 90.36 90.67 19,829 +0.13(+0.14%)
Jun 15, 2012 90.35 90.57 90.09 90.54 10,176 +0.52(+0.58%)
Jun 14, 2012 89.54 90.23 89.54 90.02 21,987 +0.64(+0.72%)
Jun 13, 2012 89.15 89.78 88.88 89.38 13,490 -0.16(-0.18%)
Jun 12, 2012 89.43 89.54 88.68 89.54 9,431 +0.20(+0.22%)
Jun 11, 2012 89.89 90.30 89.32 89.34 33,425 -0.28(-0.31%)
Jun 08, 2012 89.39 89.66 88.90 89.62 16,025 +0.30(+0.34%)
Jun 07, 2012 89.42 89.54 89.23 89.32 24,499 +0.59(+0.66%)
Jun 06, 2012 88.14 88.74 87.85 88.73 133,294 +1.07(+1.22%)
Jun 05, 2012 87.03 87.95 87.02 87.66 27,156 +0.40(+0.46%)
Jun 04, 2012 87.14 87.28 86.95 87.26 104,512 +0.21(+0.24%)
Jun 01, 2012 86.78 87.55 86.77 87.05 38,465 -0.41(-0.47%)
May 31, 2012 87.19 87.82 86.79 87.46 22,249 +0.54(+0.62%)
May 30, 2012 87.14 87.81 86.92 86.92 14,429 -0.63(-0.72%)
May 29, 2012 87.59 87.61 87.23 87.55 13,073 +0.29(+0.33%)
May 25, 2012 87.06 87.54 87.06 87.26 15,071 +0.22(+0.25%)
May 24, 2012 86.79 87.31 86.54 87.04 347,884 +0.49(+0.57%)
May 23, 2012 86.55 87.15 86.19 86.55 35,676 -0.58(-0.67%)
May 22, 2012 86.78 87.30 86.78 87.13 43,311 +0.49(+0.57%)
May 21, 2012 86.41 86.64 86.04 86.64 24,173 +0.30(+0.35%)
May 18, 2012 86.78 87.08 86.30 86.34 18,070 -0.18(-0.21%)
May 17, 2012 87.14 87.15 86.48 86.52 15,488 -0.63(-0.72%)
May 16, 2012 87.26 87.46 86.97 87.15 39,993 -0.02(-0.03%)
May 15, 2012 87.58 87.64 86.87 87.17 21,961 -0.44(-0.50%)
May 14, 2012 87.43 87.86 87.27 87.61 42,590 -0.35(-0.40%)
May 11, 2012 87.63 88.40 87.63 87.96 14,657 -0.01(-0.01%)
May 10, 2012 87.50 88.16 87.50 87.97 71,357 +0.94(+1.08%)
May 09, 2012 86.63 87.37 86.49 87.03 32,799 -0.09(-0.10%)
May 08, 2012 86.49 87.18 86.48 87.12 17,363 +0.30(+0.35%)
May 07, 2012 86.86 86.95 86.59 86.82 21,000 -0.23(-0.26%)
May 04, 2012 86.87 87.47 86.87 87.05 23,369 +0.01(+0.01%)
May 03, 2012 87.84 87.88 86.94 87.04 23,094 -0.40(-0.46%)
May 02, 2012 87.73 87.80 87.34 87.44 23,575 -0.55(-0.63%)
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.