Skip to main content

US Utilities Ishares ETF (NY: IDU )

84.09 +0.08 (+0.10%)
Streaming Delayed Price Updated: 10:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 18.73 18.82 18.71 18.80 186,255 -0.04(-0.19%)
Jan 29, 2004 18.85 18.91 18.70 18.83 268,619 +0.09(+0.46%)
Jan 28, 2004 18.65 18.95 18.64 18.75 374,382 +0.12(+0.65%)
Jan 27, 2004 18.72 18.72 18.57 18.63 110,130 -0.06(-0.31%)
Jan 26, 2004 18.73 18.83 18.54 18.68 112,626 -0.13(-0.68%)
Jan 23, 2004 18.88 18.90 18.72 18.81 134,153 -0.00(-0.02%)
Jan 22, 2004 18.79 18.94 18.79 18.82 126,978 -0.04(-0.24%)
Jan 21, 2004 18.65 18.86 18.56 18.86 288,586 +0.35(+1.87%)
Jan 20, 2004 18.46 18.58 18.40 18.51 253,956 +0.12(+0.63%)
Jan 16, 2004 18.41 18.49 18.37 18.40 213,710 +0.02(+0.10%)
Jan 15, 2004 18.51 18.51 18.35 18.38 145,073 -0.15(-0.80%)
Jan 14, 2004 18.44 18.53 18.36 18.53 91,723 +0.14(+0.75%)
Jan 13, 2004 18.40 18.41 18.30 18.39 73,940 +0.01(+0.07%)
Jan 12, 2004 18.43 18.43 18.34 18.38 81,116 -0.01(-0.03%)
Jan 09, 2004 18.45 18.48 18.35 18.38 373,446 -0.04(-0.19%)
Jan 08, 2004 18.49 18.51 18.41 18.42 114,498 +0.02(+0.12%)
Jan 07, 2004 18.33 18.47 18.30 18.40 104,827 +0.09(+0.51%)
Jan 06, 2004 18.28 18.37 18.26 18.30 104,515 -0.04(-0.24%)
Jan 05, 2004 18.50 18.53 18.27 18.35 196,550 -0.09(-0.50%)
Jan 02, 2004 18.52 18.57 18.37 18.44 98,275 -0.02(-0.10%)
Dec 31, 2003 18.53 18.54 18.39 18.46 51,165 +0.01(+0.05%)
Dec 30, 2003 18.49 18.49 18.49 18.45 221,821 -0.01(-0.03%)
Dec 29, 2003 18.37 18.46 18.26 18.46 183,135 +0.12(+0.65%)
Dec 26, 2003 18.28 18.35 18.26 18.34 198,422 +0.03(+0.18%)
Dec 24, 2003 18.32 18.34 18.24 18.31 86,419 -0.01(-0.05%)
Dec 23, 2003 18.25 18.32 18.18 18.32 184,695 +0.19(+1.03%)
Dec 22, 2003 18.06 18.20 17.36 18.13 266,123 +0.07(+0.37%)
Dec 19, 2003 18.00 18.07 17.96 18.06 367,206 +0.06(+0.32%)
Dec 18, 2003 17.89 18.01 17.80 18.00 285,466 +0.21(+1.21%)
Dec 17, 2003 17.79 17.79 17.64 17.79 210,590 +0.05(+0.31%)
Dec 16, 2003 17.77 17.77 17.66 17.73 134,777 +0.04(+0.24%)
Dec 15, 2003 17.83 17.83 17.68 17.69 63,957 +0.01(+0.05%)
Dec 12, 2003 17.76 17.73 17.62 17.68 175,959 -0.08(-0.45%)
Dec 11, 2003 17.71 17.82 17.70 17.76 105,763 +0.10(+0.56%)
Dec 10, 2003 17.66 17.77 17.65 17.66 80,180 -0.06(-0.33%)
Dec 09, 2003 17.87 17.87 17.66 17.72 124,794 -0.15(-0.84%)
Dec 08, 2003 17.77 17.87 17.73 17.87 75,812 +0.11(+0.63%)
Dec 05, 2003 17.72 17.87 17.68 17.76 72,380 +0.03(+0.18%)
Dec 04, 2003 17.63 17.73 17.58 17.73 92,659 +0.10(+0.58%)
Dec 03, 2003 17.75 17.77 17.65 17.63 142,265 -0.08(-0.47%)
Dec 02, 2003 17.69 17.73 17.67 17.71 81,116 +0.08(+0.44%)
Dec 01, 2003 17.60 17.71 17.57 17.63 145,073 +0.12(+0.66%)
Nov 28, 2003 17.53 17.61 17.52 17.52 32,758 -0.02(-0.09%)
Nov 26, 2003 17.52 17.52 17.44 17.53 43,365 +0.06(+0.35%)
Nov 25, 2003 17.33 17.48 17.33 17.47 77,060 +0.09(+0.50%)
Nov 24, 2003 17.24 17.39 17.24 17.39 137,897 +0.30(+1.76%)
Nov 21, 2003 17.12 17.14 17.02 17.08 91,723 -0.04(-0.22%)
Nov 20, 2003 17.01 17.28 17.01 17.12 62,085 -0.02(-0.11%)
Nov 19, 2003 17.31 17.31 17.03 17.14 56,469 +0.14(+0.81%)
Nov 18, 2003 17.24 17.27 16.99 17.00 129,473 -0.21(-1.21%)
Nov 17, 2003 17.17 17.23 17.11 17.21 106,387 -0.12(-0.68%)
Nov 14, 2003 17.45 17.47 17.33 17.33 245,220 -0.01(-0.04%)
Nov 13, 2003 17.43 17.43 17.31 17.34 96,091 -0.01(-0.04%)
Nov 12, 2003 17.31 17.40 17.31 17.34 269,243 -0.00(-0.02%)
Nov 11, 2003 17.30 17.36 17.27 17.35 217,141 -0.02(-0.11%)
Nov 10, 2003 17.36 17.39 17.31 17.37 452,378 +0.01(+0.04%)
Nov 07, 2003 17.46 17.46 17.31 17.36 328,832 -0.05(-0.31%)
Nov 06, 2003 17.35 17.41 17.30 17.41 79,868 -0.01(-0.06%)
Nov 05, 2003 17.51 17.42 17.28 17.42 77,996 +0.05(+0.28%)
Nov 04, 2003 17.51 17.53 17.38 17.38 83,350 -0.20(-1.15%)
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.