US Utilities Ishares ETF (NY: IDU )

81.58 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 149.95 150.48 148.22 150.33 41,300 +0.14(+0.09%)
Jul 30, 2020 149.49 150.19 148.57 150.19 27,982 -0.07(-0.05%)
Jul 29, 2020 150.15 150.49 149.19 150.26 24,632 +0.77(+0.52%)
Jul 28, 2020 146.78 150.64 146.78 149.49 17,934 +2.30(+1.56%)
Jul 27, 2020 149.33 149.33 146.50 147.19 58,569 -2.07(-1.39%)
Jul 24, 2020 150.27 151.97 148.42 149.26 35,900 -1.00(-0.67%)
Jul 23, 2020 150.17 151.11 149.40 150.26 65,406 +0.21(+0.14%)
Jul 22, 2020 146.96 150.52 145.81 150.05 31,566 +2.30(+1.56%)
Jul 21, 2020 147.18 149.35 147.16 147.75 31,553 +0.76(+0.52%)
Jul 20, 2020 148.39 148.65 146.78 146.99 55,216 -2.11(-1.42%)
Jul 17, 2020 146.41 149.36 146.41 149.10 37,600 +3.28(+2.25%)
Jul 16, 2020 144.34 146.10 144.10 145.82 31,793 +1.60(+1.11%)
Jul 15, 2020 146.29 146.99 143.98 144.22 33,697 -0.35(-0.24%)
Jul 14, 2020 143.36 145.28 143.36 144.57 50,463 +1.20(+0.84%)
Jul 13, 2020 143.14 144.71 142.76 143.37 45,133 +0.13(+0.09%)
Jul 10, 2020 140.40 143.49 140.40 143.24 54,700 +2.86(+2.04%)
Jul 09, 2020 141.80 141.80 138.61 140.38 113,378 -2.02(-1.42%)
Jul 08, 2020 141.11 142.89 140.78 142.40 24,660 +1.18(+0.84%)
Jul 07, 2020 140.23 141.78 139.86 141.22 33,263 -0.71(-0.50%)
Jul 06, 2020 144.00 144.91 140.82 141.93 28,831 -1.63(-1.14%)
Jul 02, 2020 144.58 144.92 143.21 143.56 34,000 +0.25(+0.17%)
Jul 01, 2020 140.01 143.85 140.01 143.31 169,605 +3.11(+2.22%)
Jun 30, 2020 139.32 140.73 138.77 140.20 29,584 +0.61(+0.44%)
Jun 29, 2020 137.72 139.59 136.53 139.59 33,796 +2.86(+2.09%)
Jun 26, 2020 137.67 139.39 135.94 136.73 79,200 -1.59(-1.15%)
Jun 25, 2020 139.41 139.41 136.55 138.32 76,052 -1.49(-1.07%)
Jun 24, 2020 140.12 140.66 138.43 139.81 74,263 -1.39(-0.98%)
Jun 23, 2020 144.10 144.10 140.84 141.20 21,488 -1.42(-1.00%)
Jun 22, 2020 140.98 143.43 140.37 142.62 54,124 +1.27(+0.90%)
Jun 19, 2020 146.51 146.57 141.17 141.35 55,600 -4.00(-2.75%)
Jun 18, 2020 144.64 145.50 143.91 145.35 26,722 -0.06(-0.04%)
Jun 17, 2020 146.68 146.68 144.16 145.41 28,163 -0.26(-0.18%)
Jun 16, 2020 148.67 149.40 145.32 145.67 26,913 +0.48(+0.33%)
Jun 15, 2020 141.44 146.29 140.43 145.19 35,314 -0.04(-0.03%)
Jun 12, 2020 148.37 148.37 143.50 145.23 33,600 -0.43(-0.30%)
Jun 11, 2020 148.97 149.25 144.62 145.66 75,807 -6.15(-4.05%)
Jun 10, 2020 152.86 153.78 151.58 151.81 33,966 -1.02(-0.67%)
Jun 09, 2020 154.47 154.47 151.31 152.83 56,070 -3.27(-2.09%)
Jun 08, 2020 152.43 156.45 151.69 156.10 44,562 +4.12(+2.71%)
Jun 05, 2020 151.20 154.90 151.20 151.98 71,500 +1.95(+1.30%)
Jun 04, 2020 151.83 152.00 148.05 150.03 91,447 -2.64(-1.73%)
Jun 03, 2020 151.46 153.69 151.46 152.67 36,743 +1.88(+1.25%)
Jun 02, 2020 150.37 150.92 148.97 150.79 64,100 +1.01(+0.67%)
Jun 01, 2020 148.48 150.75 147.48 149.78 81,885 +1.63(+1.10%)
May 29, 2020 146.69 148.86 145.86 148.15 158,000 +0.98(+0.67%)
May 28, 2020 145.01 147.81 144.98 147.17 387,466 +4.09(+2.86%)
May 27, 2020 143.69 144.44 141.31 143.08 104,441 +1.41(+1.00%)
May 26, 2020 142.77 143.97 141.30 141.67 65,913 +1.39(+0.99%)
May 22, 2020 138.59 140.39 138.50 140.28 272,500 +1.30(+0.94%)
May 21, 2020 139.79 140.82 138.71 138.98 132,395 -1.22(-0.87%)
May 20, 2020 140.40 141.69 139.98 140.20 40,127 +0.73(+0.52%)
May 19, 2020 141.22 141.32 139.47 139.47 33,796 -2.27(-1.60%)
May 18, 2020 138.99 142.65 138.99 141.74 51,438 +5.84(+4.30%)
May 15, 2020 136.52 136.52 133.75 135.90 34,500 -1.51(-1.10%)
May 14, 2020 134.90 137.86 133.35 137.41 110,338 +1.13(+0.83%)
May 13, 2020 136.74 137.00 134.61 136.28 49,200 -1.35(-0.98%)
May 12, 2020 139.20 139.70 137.37 137.63 54,766 -1.39(-1.00%)
May 11, 2020 138.72 139.59 136.60 139.02 35,502 -0.78(-0.56%)
May 08, 2020 138.65 140.10 138.12 139.80 50,700 +2.96(+2.16%)
May 07, 2020 137.72 138.73 136.69 136.84 78,653 +0.66(+0.48%)
May 06, 2020 141.53 141.53 136.07 136.18 32,979 -4.82(-3.42%)
May 05, 2020 140.97 142.63 140.78 141.00 34,923 +1.10(+0.79%)
May 04, 2020 138.56 140.20 137.36 139.90 66,016 +0.90(+0.65%)
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.