US Utilities Ishares ETF (NY: IDU )

98.87 -0.37 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 37.19 37.33 36.96 36.96 39,317 -0.29(-0.78%)
Jul 30, 2012 37.05 37.33 36.98 37.25 72,526 +0.13(+0.35%)
Jul 27, 2012 37.00 37.19 36.82 37.12 42,571 +0.41(+1.12%)
Jul 26, 2012 36.40 36.73 36.40 36.71 50,816 +0.58(+1.60%)
Jul 25, 2012 36.34 36.34 36.00 36.13 63,449 -0.07(-0.20%)
Jul 24, 2012 36.74 36.74 36.00 36.20 42,917 -0.31(-0.85%)
Jul 23, 2012 36.64 36.69 36.42 36.52 136,261 -0.22(-0.60%)
Jul 20, 2012 36.45 36.83 36.45 36.73 172,064 +0.04(+0.10%)
Jul 19, 2012 36.70 36.73 36.41 36.70 99,397 +0.08(+0.21%)
Jul 18, 2012 36.48 36.63 36.37 36.62 39,576 +0.13(+0.36%)
Jul 17, 2012 36.47 36.56 36.29 36.49 23,677 +0.09(+0.25%)
Jul 16, 2012 36.46 36.46 36.35 36.40 74,434 -0.06(-0.16%)
Jul 13, 2012 36.10 36.46 36.10 36.46 44,790 +0.36(+0.99%)
Jul 12, 2012 35.90 36.16 35.89 36.10 100,102 +0.06(+0.18%)
Jul 11, 2012 35.91 36.06 35.85 36.04 87,136 +0.17(+0.48%)
Jul 10, 2012 35.86 35.94 35.79 35.87 70,097 +0.13(+0.36%)
Jul 09, 2012 35.81 35.84 35.64 35.74 50,212 -0.17(-0.48%)
Jul 06, 2012 35.71 35.93 35.71 35.91 113,872 -0.08(-0.23%)
Jul 05, 2012 36.08 36.10 35.98 35.99 75,539 -0.18(-0.49%)
Jul 03, 2012 36.24 36.28 36.07 36.17 196,546 -0.04(-0.10%)
Jul 02, 2012 36.02 36.20 36.01 36.20 209,464 +0.28(+0.79%)
Jun 29, 2012 35.96 36.15 35.78 35.92 48,430 +0.18(+0.51%)
Jun 28, 2012 35.58 35.74 35.34 35.74 32,286 +0.13(+0.36%)
Jun 27, 2012 35.34 35.67 35.34 35.61 47,435 +0.38(+1.08%)
Jun 26, 2012 35.16 35.30 35.07 35.23 63,752 +0.10(+0.30%)
Jun 25, 2012 35.04 35.18 34.96 35.13 154,087 -0.12(-0.33%)
Jun 22, 2012 35.28 35.29 35.15 35.24 48,929 +0.12(+0.33%)
Jun 21, 2012 35.57 35.71 35.12 35.13 143,137 -0.39(-1.09%)
Jun 20, 2012 35.83 35.87 35.43 35.51 118,597 -0.37(-1.03%)
Jun 19, 2012 36.04 36.10 35.84 35.88 88,908 -0.13(-0.37%)
Jun 18, 2012 35.89 36.08 35.89 36.01 49,919 +0.05(+0.14%)
Jun 15, 2012 35.89 35.98 35.79 35.96 25,618 +0.21(+0.58%)
Jun 14, 2012 35.57 35.84 35.57 35.76 55,352 +0.25(+0.72%)
Jun 13, 2012 35.41 35.66 35.30 35.50 33,961 -0.06(-0.18%)
Jun 12, 2012 35.52 35.57 35.23 35.57 23,742 +0.08(+0.22%)
Jun 11, 2012 35.71 35.87 35.48 35.49 84,147 -0.11(-0.31%)
Jun 08, 2012 35.51 35.61 35.31 35.60 40,342 +0.12(+0.34%)
Jun 07, 2012 35.52 35.57 35.44 35.48 61,676 +0.23(+0.66%)
Jun 06, 2012 35.01 35.25 34.89 35.25 335,567 +0.42(+1.22%)
Jun 05, 2012 34.57 34.94 34.57 34.82 68,365 +0.16(+0.46%)
Jun 04, 2012 34.61 34.67 34.54 34.66 263,108 +0.08(+0.24%)
Jun 01, 2012 34.47 34.78 34.47 34.58 96,835 -0.16(-0.47%)
May 31, 2012 34.63 34.88 34.47 34.74 56,011 +0.22(+0.62%)
May 30, 2012 34.61 34.88 34.53 34.53 36,325 -0.25(-0.72%)
May 29, 2012 34.79 34.80 34.65 34.78 32,911 +0.12(+0.33%)
May 25, 2012 34.58 34.77 34.58 34.66 37,941 +0.09(+0.25%)
May 24, 2012 34.47 34.68 34.38 34.57 875,797 +0.19(+0.57%)
May 23, 2012 34.38 34.62 34.24 34.38 89,814 -0.23(-0.67%)
May 22, 2012 34.47 34.68 34.47 34.61 109,035 +0.19(+0.57%)
May 21, 2012 34.32 34.42 34.18 34.42 60,855 +0.12(+0.35%)
May 18, 2012 34.47 34.59 34.28 34.30 45,491 -0.07(-0.21%)
May 17, 2012 34.61 34.62 34.35 34.37 38,991 -0.25(-0.72%)
May 16, 2012 34.66 34.74 34.55 34.62 100,682 -0.01(-0.03%)
May 15, 2012 34.79 34.81 34.51 34.63 55,286 -0.17(-0.50%)
May 14, 2012 34.73 34.90 34.66 34.80 107,220 -0.14(-0.40%)
May 11, 2012 34.81 35.11 34.81 34.94 36,898 -0.00(-0.01%)
May 10, 2012 34.76 35.02 34.76 34.94 179,641 +0.37(+1.08%)
May 09, 2012 34.41 34.70 34.36 34.57 82,571 -0.04(-0.10%)
May 08, 2012 34.36 34.63 34.35 34.61 43,711 +0.12(+0.35%)
May 07, 2012 34.50 34.54 34.40 34.49 52,867 -0.09(-0.26%)
May 04, 2012 34.51 34.74 34.51 34.58 58,831 +0.00(+0.01%)
May 03, 2012 34.89 34.91 34.53 34.57 58,139 -0.16(-0.46%)
May 02, 2012 34.85 34.88 34.69 34.73 59,350 -0.22(-0.62%)
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.