US Utilities Ishares ETF (NY: IDU )

98.56 -0.68 (-0.69%)
Streaming Delayed Price Updated: 11:03 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 45.73 46.31 45.73 45.95 317,249 +0.41(+0.91%)
Jul 30, 2015 45.06 45.65 44.99 45.53 248,149 +0.36(+0.79%)
Jul 29, 2015 44.94 45.20 44.72 45.17 223,935 +0.18(+0.39%)
Jul 28, 2015 44.81 45.01 44.61 45.00 219,426 +0.24(+0.53%)
Jul 27, 2015 44.16 44.94 44.16 44.76 228,191 +0.55(+1.25%)
Jul 24, 2015 44.22 44.36 44.10 44.21 296,861 -0.01(-0.02%)
Jul 23, 2015 44.86 44.86 44.00 44.21 363,370 -0.62(-1.39%)
Jul 22, 2015 44.60 45.06 44.60 44.84 231,528 +0.18(+0.39%)
Jul 21, 2015 45.00 45.09 44.51 44.66 143,164 -0.43(-0.95%)
Jul 20, 2015 45.33 45.33 44.88 45.09 246,577 -0.26(-0.57%)
Jul 17, 2015 45.77 45.77 45.31 45.35 307,873 -0.47(-1.02%)
Jul 16, 2015 45.21 45.84 45.20 45.82 274,815 +0.73(+1.61%)
Jul 15, 2015 44.99 45.10 44.74 45.09 299,793 +0.15(+0.33%)
Jul 14, 2015 44.99 45.18 44.81 44.94 274,510 -0.06(-0.14%)
Jul 13, 2015 45.04 45.24 44.73 45.01 154,150 +0.05(+0.11%)
Jul 10, 2015 44.78 45.25 44.60 44.96 213,662 +0.25(+0.55%)
Jul 09, 2015 45.34 45.41 44.57 44.71 196,822 -0.45(-1.00%)
Jul 08, 2015 45.27 45.51 45.11 45.16 343,355 -0.31(-0.67%)
Jul 07, 2015 44.52 45.59 44.52 45.47 609,983 +1.12(+2.53%)
Jul 06, 2015 44.12 44.44 44.01 44.34 419,724 +0.09(+0.20%)
Jul 02, 2015 43.70 44.26 44.26 44.26 2,333,869 +0.60(+1.37%)
Jul 01, 2015 43.57 43.67 43.39 43.66 474,925 +0.21(+0.47%)
Jun 30, 2015 43.77 43.77 43.35 43.45 253,237 -0.10(-0.22%)
Jun 29, 2015 43.74 44.29 43.53 43.55 543,231 -0.28(-0.64%)
Jun 26, 2015 43.56 43.88 43.41 43.83 321,407 +0.23(+0.52%)
Jun 25, 2015 44.04 44.04 43.60 43.60 350,454 -0.31(-0.72%)
Jun 24, 2015 44.25 44.41 43.91 43.92 365,651 -0.55(-1.25%)
Jun 23, 2015 44.96 44.99 44.43 44.47 529,650 -0.59(-1.31%)
Jun 22, 2015 45.27 45.30 44.95 45.06 345,829 -0.02(-0.06%)
Jun 19, 2015 45.59 45.61 45.08 45.08 241,087 -0.45(-0.99%)
Jun 18, 2015 44.96 45.60 44.96 45.53 683,526 +0.62(+1.37%)
Jun 17, 2015 44.57 44.96 44.45 44.92 444,306 +0.39(+0.87%)
Jun 16, 2015 44.29 44.55 44.11 44.53 434,887 +0.18(+0.41%)
Jun 15, 2015 44.31 44.50 44.16 44.35 379,658 -0.11(-0.25%)
Jun 12, 2015 44.70 44.81 44.44 44.46 234,981 -0.40(-0.88%)
Jun 11, 2015 44.77 44.99 44.70 44.86 553,908 +0.29(+0.66%)
Jun 10, 2015 44.70 44.81 44.55 44.56 316,512 +0.23(+0.52%)
Jun 09, 2015 44.43 44.56 44.33 44.33 321,231 -0.12(-0.26%)
Jun 08, 2015 44.60 44.64 44.38 44.45 266,501 -0.16(-0.36%)
Jun 05, 2015 44.78 44.82 44.49 44.61 467,294 -0.58(-1.28%)
Jun 04, 2015 45.27 45.53 45.15 45.19 443,987 -0.15(-0.32%)
Jun 03, 2015 45.93 45.93 45.11 45.34 237,946 -0.58(-1.25%)
Jun 02, 2015 46.37 46.37 45.66 45.91 553,496 -0.67(-1.43%)
Jun 01, 2015 46.65 46.84 46.45 46.58 508,540 +0.08(+0.16%)
May 29, 2015 46.59 46.71 46.34 46.51 677,976 -0.14(-0.30%)
May 28, 2015 46.47 46.69 46.32 46.65 629,719 +0.14(+0.30%)
May 27, 2015 46.33 46.55 46.24 46.51 376,016 +0.25(+0.54%)
May 26, 2015 46.54 46.54 46.02 46.26 855,137 -0.33(-0.70%)
May 22, 2015 46.65 46.59 46.59 46.59 415,726 -0.10(-0.21%)
May 21, 2015 46.75 46.88 46.52 46.69 468,509 -0.05(-0.12%)
May 20, 2015 46.70 47.02 46.58 46.74 492,076 +0.08(+0.17%)
May 19, 2015 46.43 46.75 46.26 46.66 559,899 +0.08(+0.17%)
May 18, 2015 46.24 46.64 46.18 46.58 576,289 +0.20(+0.43%)
May 15, 2015 45.90 46.47 45.88 46.38 582,323 +0.55(+1.19%)
May 14, 2015 45.42 45.89 45.42 45.84 577,492 +0.53(+1.17%)
May 13, 2015 45.85 45.99 45.14 45.31 545,370 -0.40(-0.87%)
May 12, 2015 45.66 45.76 45.28 45.70 709,491 -0.09(-0.20%)
May 11, 2015 46.01 46.39 45.74 45.79 380,988 -0.29(-0.63%)
May 08, 2015 46.16 46.50 45.86 46.09 443,834 +0.33(+0.73%)
May 07, 2015 45.65 46.04 45.64 45.75 470,000 +0.20(+0.44%)
May 06, 2015 45.76 46.01 45.15 45.55 636,634 -0.26(-0.56%)
May 05, 2015 46.84 46.84 45.75 45.81 396,953 -1.07(-2.29%)
May 04, 2015 46.58 47.23 46.55 46.88 328,440 +0.32(+0.68%)
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.