US Utilities Ishares ETF (NY: IDU )

99.24 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 55.26 55.72 55.21 55.56 428,989 +0.31(+0.56%)
Jul 28, 2016 54.97 55.34 54.97 55.25 184,056 +0.22(+0.40%)
Jul 27, 2016 55.62 55.62 54.57 55.03 552,203 -0.68(-1.22%)
Jul 26, 2016 56.22 56.38 55.54 55.71 163,816 -0.40(-0.72%)
Jul 25, 2016 56.21 56.21 55.82 56.11 178,477 -0.12(-0.21%)
Jul 22, 2016 55.49 56.30 55.48 56.23 312,969 +0.72(+1.29%)
Jul 21, 2016 55.09 55.56 54.94 55.51 410,379 +0.28(+0.50%)
Jul 20, 2016 55.56 55.57 55.17 55.23 241,960 -0.27(-0.49%)
Jul 19, 2016 55.61 55.67 55.31 55.50 242,173 -0.12(-0.22%)
Jul 18, 2016 55.51 55.79 55.51 55.62 298,216 +0.12(+0.22%)
Jul 15, 2016 55.35 55.65 55.26 55.50 456,956 +0.16(+0.29%)
Jul 14, 2016 55.48 55.62 55.21 55.35 362,922 -0.38(-0.69%)
Jul 13, 2016 55.50 55.73 55.44 55.73 209,230 +0.41(+0.74%)
Jul 12, 2016 55.69 55.83 55.30 55.32 474,529 -0.71(-1.27%)
Jul 11, 2016 55.92 56.05 55.37 56.03 384,948 -0.02(-0.03%)
Jul 08, 2016 55.45 56.06 55.52 56.05 641,933 +0.53(+0.95%)
Jul 07, 2016 56.38 56.39 55.39 55.52 1,013,508 -1.02(-1.80%)
Jul 06, 2016 56.28 56.55 56.03 56.54 668,499 +0.18(+0.33%)
Jul 05, 2016 56.00 56.47 56.00 56.35 819,952 +0.32(+0.58%)
Jul 01, 2016 56.37 56.03 56.03 56.03 1,911,007 -0.06(-0.11%)
Jun 30, 2016 55.15 56.09 54.91 56.09 698,634 +1.17(+2.12%)
Jun 29, 2016 54.91 55.13 54.72 54.93 290,556 +0.20(+0.36%)
Jun 28, 2016 54.59 54.74 54.10 54.73 325,776 +0.21(+0.38%)
Jun 27, 2016 53.75 54.65 53.72 54.53 708,879 +0.63(+1.17%)
Jun 24, 2016 53.27 54.35 53.07 53.89 723,157 +0.08(+0.15%)
Jun 23, 2016 53.60 53.84 53.49 53.81 253,350 +0.15(+0.29%)
Jun 22, 2016 54.00 54.00 53.62 53.66 137,039 -0.24(-0.44%)
Jun 21, 2016 53.88 54.15 53.53 53.90 228,146 -0.11(-0.21%)
Jun 20, 2016 54.20 54.30 53.65 54.01 307,169 -0.19(-0.35%)
Jun 17, 2016 54.09 54.20 53.71 54.20 301,638 +0.18(+0.34%)
Jun 16, 2016 53.77 54.14 53.64 54.02 1,443,368 +0.32(+0.59%)
Jun 15, 2016 54.08 54.11 53.57 53.70 163,305 -0.37(-0.69%)
Jun 14, 2016 53.83 54.10 53.56 54.08 131,379 +0.25(+0.47%)
Jun 13, 2016 53.97 54.09 53.77 53.83 178,371 -0.07(-0.13%)
Jun 10, 2016 54.02 54.23 53.72 53.90 162,156 -0.23(-0.43%)
Jun 09, 2016 53.65 54.17 53.64 54.13 114,599 +0.49(+0.92%)
Jun 08, 2016 53.28 53.66 53.24 53.64 110,221 +0.34(+0.63%)
Jun 07, 2016 53.35 53.62 53.21 53.30 249,447 +0.00(+0.00%)
Jun 06, 2016 53.46 53.57 53.11 53.30 317,688 -0.08(-0.14%)
Jun 03, 2016 52.96 53.63 52.94 53.38 417,188 +0.82(+1.56%)
Jun 02, 2016 52.48 52.56 52.05 52.56 205,252 +0.01(+0.02%)
Jun 01, 2016 52.31 52.56 52.24 52.55 546,916 +0.18(+0.35%)
May 31, 2016 52.08 52.41 51.99 52.36 219,813 +0.29(+0.56%)
May 27, 2016 51.93 52.08 52.08 52.08 461,251 +0.14(+0.27%)
May 26, 2016 51.41 51.96 51.40 51.93 248,291 +0.55(+1.06%)
May 25, 2016 51.38 51.50 51.10 51.39 326,556 -0.17(-0.32%)
May 24, 2016 51.08 51.59 51.07 51.56 417,702 +0.56(+1.09%)
May 23, 2016 51.47 51.53 50.95 51.00 419,144 -0.43(-0.84%)
May 20, 2016 51.47 51.47 51.06 51.43 489,673 +0.14(+0.27%)
May 19, 2016 50.73 51.30 50.38 51.29 560,615 +0.45(+0.88%)
May 18, 2016 51.46 51.86 50.67 50.84 721,638 -0.90(-1.74%)
May 17, 2016 52.50 52.53 51.49 51.74 381,385 -0.93(-1.77%)
May 16, 2016 52.51 52.68 52.28 52.68 450,490 +0.10(+0.19%)
May 13, 2016 52.80 52.82 52.36 52.57 273,080 -0.22(-0.41%)
May 12, 2016 52.49 52.91 52.33 52.79 414,605 +0.25(+0.48%)
May 11, 2016 52.45 52.59 52.13 52.54 1,649,616 +0.13(+0.25%)
May 10, 2016 52.39 52.55 52.23 52.41 345,135 +0.09(+0.18%)
May 09, 2016 52.05 52.39 51.96 52.31 605,026 +0.29(+0.55%)
May 06, 2016 52.28 52.28 51.56 52.03 692,655 -0.28(-0.54%)
May 05, 2016 52.36 52.91 52.14 52.31 522,811 -0.20(-0.38%)
May 04, 2016 51.87 52.83 51.85 52.51 561,816 +0.60(+1.15%)
May 03, 2016 51.85 52.13 51.62 51.91 645,613 -0.00(-0.01%)
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.