US Utilities Ishares ETF (NY: IDU )

84.52 +0.51 (+0.61%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 30.20 30.33 29.64 29.66 416,188 -0.09(-0.29%)
Jul 30, 2007 29.49 29.90 29.27 29.75 181,263 +0.37(+1.27%)
Jul 27, 2007 29.99 30.18 29.38 29.38 695,727 -0.60(-2.00%)
Jul 26, 2007 30.55 30.66 29.65 29.98 633,330 -0.92(-2.99%)
Jul 25, 2007 31.03 31.27 30.46 30.90 282,658 -0.01(-0.04%)
Jul 24, 2007 31.91 31.91 30.80 30.91 425,236 -0.99(-3.11%)
Jul 23, 2007 31.94 32.13 31.86 31.91 105,139 +0.08(+0.26%)
Jul 20, 2007 32.28 32.28 31.76 31.83 418,060 -0.45(-1.40%)
Jul 19, 2007 31.82 32.29 31.82 32.28 96,403 +0.62(+1.95%)
Jul 18, 2007 31.36 31.72 31.36 31.66 321,033 +0.20(+0.62%)
Jul 17, 2007 31.56 31.69 31.46 31.46 463,532 -0.01(-0.04%)
Jul 16, 2007 31.84 31.94 31.46 31.48 53,037 -0.49(-1.53%)
Jul 13, 2007 31.51 32.03 31.51 31.97 122,922 +0.41(+1.31%)
Jul 12, 2007 31.26 31.56 31.26 31.55 335,072 +0.38(+1.23%)
Jul 11, 2007 31.04 31.17 30.94 31.17 187,503 +0.20(+0.65%)
Jul 10, 2007 31.26 31.34 30.95 30.97 171,280 -0.43(-1.37%)
Jul 09, 2007 31.41 31.46 31.33 31.40 147,569 +0.15(+0.48%)
Jul 06, 2007 31.38 31.38 30.99 31.25 86,107 -0.15(-0.48%)
Jul 05, 2007 31.34 31.61 31.02 31.40 144,449 -0.06(-0.18%)
Jul 03, 2007 31.54 31.65 31.31 31.45 180,639 +0.00(+0.00%)
Jul 02, 2007 30.90 31.46 31.09 31.45 952,491 +0.59(+1.90%)
Jun 29, 2007 31.01 31.15 30.60 30.87 163,168 +0.05(+0.16%)
Jun 28, 2007 30.95 31.22 30.77 30.82 142,577 -0.23(-0.75%)
Jun 27, 2007 30.40 31.05 30.40 31.05 195,614 +0.44(+1.43%)
Jun 26, 2007 30.99 31.18 30.61 30.61 164,416 -0.10(-0.31%)
Jun 25, 2007 30.63 31.06 30.60 30.71 237,420 +0.03(+0.09%)
Jun 22, 2007 30.98 31.09 30.55 30.68 167,536 -0.44(-1.41%)
Jun 21, 2007 30.86 31.25 30.76 31.12 232,741 +0.18(+0.57%)
Jun 20, 2007 31.77 31.80 30.91 30.94 242,100 -0.74(-2.34%)
Jun 19, 2007 31.66 31.76 31.51 31.68 399,653 +0.03(+0.10%)
Jun 18, 2007 31.92 31.92 31.59 31.65 185,943 -0.27(-0.84%)
Jun 15, 2007 31.89 32.01 31.82 31.92 225,877 +0.45(+1.43%)
Jun 14, 2007 31.39 31.58 31.37 31.47 268,931 +0.12(+0.40%)
Jun 13, 2007 30.91 31.35 30.91 31.35 467,978 +0.58(+1.89%)
Jun 12, 2007 30.96 31.18 30.76 30.77 370,014 -0.42(-1.34%)
Jun 11, 2007 30.85 31.36 30.85 31.18 572,805 +0.29(+0.93%)
Jun 08, 2007 30.59 30.95 30.53 30.90 887,817 +0.37(+1.20%)
Jun 07, 2007 31.42 31.44 30.52 30.53 1,252,309 -1.09(-3.46%)
Jun 06, 2007 31.84 31.86 31.53 31.62 444,579 -0.45(-1.40%)
Jun 05, 2007 32.42 32.43 32.01 32.07 431,163 -0.44(-1.34%)
Jun 04, 2007 32.51 32.56 32.29 32.51 349,735 -0.04(-0.14%)
Jun 01, 2007 32.75 32.86 32.51 32.55 350,983 -0.14(-0.42%)
May 31, 2007 32.69 32.81 32.60 32.69 373,134 +0.08(+0.25%)
May 30, 2007 32.08 32.62 32.07 32.61 219,949 +0.35(+1.07%)
May 29, 2007 32.10 32.45 32.10 32.26 285,466 +0.22(+0.70%)
May 25, 2007 32.19 32.35 31.79 32.04 588,404 -0.04(-0.13%)
May 24, 2007 32.90 32.96 32.06 32.08 404,021 -0.86(-2.61%)
May 23, 2007 33.42 33.44 32.90 32.94 412,444 -0.38(-1.15%)
May 22, 2007 33.48 33.52 33.33 33.33 117,306 -0.12(-0.36%)
May 21, 2007 33.43 33.49 33.33 33.45 211,526 +0.08(+0.23%)
May 18, 2007 33.24 33.37 33.21 33.37 78,620 +0.21(+0.63%)
May 17, 2007 33.29 33.29 33.10 33.16 201,230 -0.14(-0.42%)
May 16, 2007 33.30 33.31 33.17 33.30 198,734 +0.19(+0.58%)
May 15, 2007 33.11 33.46 33.10 33.11 121,050 +0.04(+0.12%)
May 14, 2007 33.05 33.15 32.98 33.07 101,083 +0.11(+0.33%)
May 11, 2007 32.77 32.96 32.77 32.96 87,979 +0.25(+0.77%)
May 10, 2007 33.03 33.04 32.69 32.71 223,381 -0.37(-1.10%)
May 09, 2007 33.09 33.10 32.95 33.08 411,820 +0.10(+0.29%)
May 08, 2007 33.09 33.09 32.87 32.98 163,480 -0.16(-0.48%)
May 07, 2007 33.01 33.17 33.00 33.14 107,634 +0.30(+0.92%)
May 04, 2007 32.87 32.98 32.80 32.84 248,652 +0.02(+0.06%)
May 03, 2007 32.97 33.01 32.76 32.82 120,426 -0.08(-0.24%)
May 02, 2007 32.73 32.91 32.68 32.90 132,281 +0.20(+0.61%)
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.