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 31, 2018 58.64 59.04 58.45 59.00 110,031 +0.62(+1.06%)
Jul 30, 2018 58.62 58.62 58.22 58.38 480,692 -0.33(-0.57%)
Jul 27, 2018 58.97 59.18 58.52 58.71 168,727 -0.25(-0.42%)
Jul 26, 2018 58.60 59.05 58.60 58.96 88,001 +0.65(+1.11%)
Jul 25, 2018 58.11 58.62 58.11 58.31 97,243 +0.06(+0.11%)
Jul 24, 2018 57.95 58.37 57.32 58.25 126,488 +0.18(+0.32%)
Jul 23, 2018 58.44 58.47 57.89 58.07 84,288 -0.35(-0.59%)
Jul 20, 2018 58.69 58.69 58.05 58.41 77,355 -0.41(-0.70%)
Jul 19, 2018 58.44 59.12 58.44 58.83 76,620 +0.55(+0.95%)
Jul 18, 2018 58.56 58.56 58.07 58.27 95,594 -0.26(-0.45%)
Jul 17, 2018 58.74 58.81 58.53 58.54 90,157 -0.06(-0.10%)
Jul 16, 2018 58.69 58.73 58.39 58.59 75,135 -0.08(-0.13%)
Jul 13, 2018 58.82 58.82 58.37 58.67 87,585 +0.02(+0.03%)
Jul 12, 2018 58.69 58.78 58.34 58.66 147,335 -0.02(-0.03%)
Jul 11, 2018 58.14 58.73 58.14 58.67 170,600 +0.51(+0.88%)
Jul 10, 2018 57.46 58.44 57.16 58.16 239,749 +0.55(+0.95%)
Jul 09, 2018 59.46 59.46 57.46 57.61 243,148 -1.85(-3.11%)
Jul 06, 2018 59.03 59.54 58.99 59.46 235,788 +0.50(+0.84%)
Jul 05, 2018 58.51 58.99 58.47 58.96 104,356 +0.34(+0.58%)
Jul 03, 2018 58.62 58.62 58.62 0 +0.15(+0.26%)
Jul 02, 2018 58.06 58.48 57.86 58.48 179,464 +0.45(+0.78%)
Jun 29, 2018 58.28 57.67 58.02 178,168 +0.06(+0.11%)
Jun 28, 2018 58.10 58.48 57.90 57.96 211,570 -0.05(-0.09%)
Jun 27, 2018 57.67 58.09 57.61 58.01 278,172 +0.34(+0.59%)
Jun 26, 2018 57.84 58.07 57.58 57.67 357,594 -0.22(-0.38%)
Jun 25, 2018 57.04 57.99 57.04 57.89 259,270 +0.88(+1.54%)
Jun 22, 2018 56.71 57.16 56.71 57.01 105,632 +0.32(+0.56%)
Jun 21, 2018 56.50 56.89 56.47 56.69 96,818 +0.23(+0.40%)
Jun 20, 2018 56.45 56.61 56.27 56.47 110,617 +0.02(+0.03%)
Jun 19, 2018 55.93 56.57 55.93 56.45 120,466 +0.57(+1.01%)
Jun 18, 2018 55.71 55.95 55.58 55.88 97,845 +0.23(+0.41%)
Jun 15, 2018 55.67 55.24 55.65 266,775 +0.41(+0.75%)
Jun 14, 2018 54.74 55.38 54.74 55.24 238,144 +0.64(+1.16%)
Jun 13, 2018 54.77 55.12 54.46 54.61 349,736 -0.15(-0.27%)
Jun 12, 2018 54.13 54.81 54.13 54.76 282,990 +0.67(+1.23%)
Jun 11, 2018 54.44 54.54 54.02 54.09 350,053 -0.24(-0.44%)
Jun 08, 2018 54.42 54.45 54.17 54.33 166,632 -0.03(-0.06%)
Jun 07, 2018 54.25 54.78 53.99 54.36 236,507 +0.28(+0.52%)
Jun 06, 2018 54.02 54.08 118,761 -1.13(-2.06%)
Jun 05, 2018 55.64 55.72 55.09 55.21 96,487 -0.39(-0.69%)
Jun 04, 2018 56.07 56.43 55.55 55.60 78,334 -0.38(-0.67%)
Jun 01, 2018 56.76 56.76 55.81 55.97 64,651 -0.84(-1.48%)
May 31, 2018 56.84 57.17 56.45 56.82 65,041 +0.00(+0.01%)
May 30, 2018 56.13 56.92 56.13 56.81 105,553 +0.48(+0.85%)
May 29, 2018 56.26 56.62 55.92 56.33 111,065 +0.07(+0.13%)
May 25, 2018 56.26 56.26 56.26 0 +0.23(+0.41%)
May 24, 2018 55.62 56.06 55.51 56.03 112,110 +0.41(+0.73%)
May 23, 2018 55.21 55.63 55.13 55.62 128,122 +0.54(+0.98%)
May 22, 2018 54.87 55.34 54.87 55.08 86,508 +0.22(+0.41%)
May 21, 2018 54.70 54.98 54.44 54.86 137,443 +0.29(+0.54%)
May 18, 2018 54.70 54.89 54.26 54.56 135,590 +0.00(+0.00%)
May 17, 2018 55.02 55.02 54.51 54.56 121,482 -0.46(-0.83%)
May 16, 2018 55.45 55.49 54.83 55.02 100,780 -0.43(-0.77%)
May 15, 2018 55.62 55.62 55.23 55.44 115,929 -0.43(-0.77%)
May 14, 2018 56.17 56.24 55.65 55.87 101,200 -0.22(-0.40%)
May 11, 2018 56.02 56.22 55.87 56.10 48,817 +0.13(+0.23%)
May 10, 2018 55.60 55.99 55.48 55.97 134,529 +0.72(+1.30%)
May 09, 2018 55.69 55.69 55.04 55.25 75,627 -0.36(-0.65%)
May 08, 2018 56.74 56.74 55.54 55.61 99,168 -1.33(-2.33%)
May 07, 2018 57.27 57.30 56.89 56.94 44,154 -0.33(-0.57%)
May 04, 2018 57.07 57.45 57.07 57.27 53,617 +0.32(+0.57%)
May 03, 2018 56.92 57.14 56.30 56.94 96,411 +0.00(+0.01%)
May 02, 2018 56.99 57.16 56.75 56.94 41,988 -0.04(-0.07%)
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.