US Utilities Ishares ETF (NY: IDU )

101.20 +2.33 (+2.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 36.06 36.34 36.01 36.26 219,123 +0.26(+0.71%)
Oct 26, 2012 36.02 36.00 36.00 36.00 25,208 +0.04(+0.10%)
Oct 25, 2012 35.97 36.03 35.75 35.96 88,628 +0.12(+0.35%)
Oct 24, 2012 36.10 36.11 35.81 35.84 49,064 -0.24(-0.67%)
Oct 23, 2012 36.16 36.16 35.92 36.08 36,776 -0.48(-1.30%)
Oct 19, 2012 36.80 36.80 36.46 36.56 35,653 -0.24(-0.66%)
Oct 18, 2012 36.66 36.81 36.65 36.80 50,414 +0.12(+0.33%)
Oct 17, 2012 36.35 36.73 36.32 36.68 45,023 +0.45(+1.24%)
Oct 16, 2012 36.26 36.29 36.11 36.23 30,721 +0.13(+0.36%)
Oct 15, 2012 35.88 36.10 35.80 36.10 21,504 +0.22(+0.63%)
Oct 12, 2012 36.16 36.16 35.83 35.88 27,694 -0.22(-0.62%)
Oct 11, 2012 36.12 36.31 36.08 36.10 31,113 +0.05(+0.13%)
Oct 10, 2012 36.18 36.23 36.04 36.06 104,043 -0.12(-0.33%)
Oct 09, 2012 36.13 36.30 36.09 36.18 72,170 -0.06(-0.17%)
Oct 08, 2012 36.24 36.26 36.05 36.24 25,153 +0.05(+0.13%)
Oct 05, 2012 36.24 36.39 36.17 36.19 46,900 -0.06(-0.18%)
Oct 04, 2012 36.10 36.36 36.10 36.25 162,823 +0.23(+0.63%)
Oct 03, 2012 35.86 36.11 35.86 36.02 54,971 +0.20(+0.56%)
Oct 02, 2012 35.77 35.91 35.69 35.82 45,644 +0.12(+0.34%)
Oct 01, 2012 35.90 36.03 35.67 35.70 78,999 -0.16(-0.44%)
Sep 28, 2012 35.63 35.88 35.57 35.86 57,627 +0.15(+0.43%)
Sep 27, 2012 35.90 35.90 35.61 35.71 59,978 -0.13(-0.37%)
Sep 26, 2012 35.63 36.05 35.63 35.84 77,429 +0.06(+0.17%)
Sep 25, 2012 36.06 36.06 35.78 35.78 35,638 -0.24(-0.66%)
Sep 24, 2012 35.58 36.06 35.58 36.02 52,025 +0.34(+0.94%)
Sep 21, 2012 35.73 35.73 35.59 35.68 292,026 +0.08(+0.24%)
Sep 20, 2012 35.44 35.65 35.44 35.60 36,725 +0.08(+0.24%)
Sep 19, 2012 35.47 35.62 35.44 35.51 34,063 +0.06(+0.17%)
Sep 18, 2012 35.57 35.57 35.40 35.45 95,760 -0.12(-0.34%)
Sep 17, 2012 35.71 35.84 35.51 35.57 117,933 -0.18(-0.51%)
Sep 14, 2012 35.98 36.02 35.70 35.76 79,615 -0.26(-0.72%)
Sep 13, 2012 35.58 36.02 35.53 36.02 52,549 +0.47(+1.34%)
Sep 12, 2012 35.77 35.77 35.50 35.54 67,211 -0.17(-0.47%)
Sep 11, 2012 35.84 35.84 35.71 35.71 96,356 -0.12(-0.35%)
Sep 10, 2012 35.85 35.94 35.83 35.83 150,919 +0.00(+0.01%)
Sep 07, 2012 35.98 36.00 35.81 35.83 106,667 -0.15(-0.41%)
Sep 06, 2012 35.62 35.98 35.62 35.98 92,526 +0.44(+1.25%)
Sep 05, 2012 35.71 35.73 35.53 35.53 51,591 -0.15(-0.41%)
Sep 04, 2012 35.43 35.74 35.42 35.68 223,124 +0.18(+0.51%)
Aug 31, 2012 35.68 35.68 35.43 35.50 58,528 -0.08(-0.22%)
Aug 30, 2012 35.72 35.72 35.52 35.58 35,655 -0.14(-0.39%)
Aug 29, 2012 35.73 35.81 35.69 35.72 36,445 -0.14(-0.39%)
Aug 27, 2012 35.76 35.91 35.76 35.86 50,611 +0.11(+0.31%)
Aug 24, 2012 35.54 35.82 35.52 35.75 91,328 +0.14(+0.38%)
Aug 23, 2012 35.91 35.92 35.57 35.61 100,962 -0.38(-1.05%)
Aug 22, 2012 35.98 36.08 35.91 35.99 51,213 -0.06(-0.18%)
Aug 21, 2012 36.28 36.37 36.06 36.06 101,094 -0.21(-0.57%)
Aug 20, 2012 36.16 36.30 36.11 36.26 61,007 +0.01(+0.02%)
Aug 17, 2012 36.39 36.39 36.18 36.26 80,473 -0.03(-0.09%)
Aug 16, 2012 36.43 36.43 36.28 36.29 58,831 -0.11(-0.31%)
Aug 15, 2012 36.62 36.62 36.40 36.40 31,388 -0.11(-0.31%)
Aug 14, 2012 36.60 36.64 36.45 36.51 52,875 -0.00(-0.01%)
Aug 13, 2012 36.62 36.62 36.44 36.52 75,243 -0.12(-0.33%)
Aug 10, 2012 36.49 36.66 36.38 36.64 84,186 +0.14(+0.37%)
Aug 09, 2012 36.41 36.54 36.40 36.50 1,151,494 +0.05(+0.14%)
Aug 08, 2012 36.30 36.51 36.28 36.45 297,664 -0.04(-0.12%)
Aug 07, 2012 36.93 36.93 36.49 36.49 150,761 -0.32(-0.87%)
Aug 06, 2012 37.01 37.02 36.76 36.81 99,761 -0.03(-0.08%)
Aug 03, 2012 36.88 36.88 36.66 36.84 71,553 +0.40(+1.11%)
Aug 02, 2012 36.58 36.58 36.12 36.44 80,247 -0.22(-0.59%)
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.