Skip to main content

US Utilities Ishares ETF (NY: IDU )

99.24 -0.78 (-0.78%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 30.43 30.51 30.41 30.41 560,502 +0.06(+0.20%)
Jan 28, 2011 30.79 30.80 30.34 30.34 84,879 -0.41(-1.33%)
Jan 27, 2011 30.62 30.81 30.59 30.75 99,519 +0.07(+0.24%)
Jan 26, 2011 30.73 30.79 30.58 30.68 100,698 -0.04(-0.13%)
Jan 25, 2011 30.78 30.78 30.61 30.72 116,337 -0.05(-0.15%)
Jan 24, 2011 30.55 30.85 30.55 30.76 75,795 +0.18(+0.58%)
Jan 21, 2011 30.78 30.78 30.53 30.59 117,463 +0.01(+0.04%)
Jan 20, 2011 30.36 30.69 30.36 30.57 159,112 +0.13(+0.42%)
Jan 19, 2011 30.53 30.60 30.39 30.45 55,658 -0.07(-0.24%)
Jan 18, 2011 30.35 30.52 30.35 30.52 100,377 +0.10(+0.32%)
Jan 14, 2011 30.20 30.43 30.20 30.42 36,515 +0.16(+0.51%)
Jan 13, 2011 30.27 30.34 30.17 30.27 190,519 -0.03(-0.12%)
Jan 12, 2011 30.26 30.45 30.24 30.30 48,593 +0.13(+0.45%)
Jan 11, 2011 30.20 30.20 30.08 30.17 45,851 +0.06(+0.21%)
Jan 10, 2011 30.09 30.13 29.90 30.10 85,191 -0.12(-0.41%)
Jan 07, 2011 30.08 30.24 29.97 30.23 104,288 +0.12(+0.40%)
Jan 06, 2011 30.12 30.12 29.91 30.11 139,873 +0.00(+0.00%)
Jan 05, 2011 30.17 30.19 30.05 30.11 99,290 -0.14(-0.48%)
Jan 04, 2011 30.14 30.29 29.97 30.25 190,470 +0.14(+0.46%)
Jan 03, 2011 30.05 30.18 30.00 30.11 203,797 +0.17(+0.56%)
Dec 31, 2010 30.03 30.09 29.94 29.94 74,464 -0.04(-0.14%)
Dec 30, 2010 30.01 30.12 29.96 29.99 38,194 -0.06(-0.21%)
Dec 29, 2010 30.20 30.20 29.98 30.05 44,798 -0.03(-0.12%)
Dec 28, 2010 30.05 30.10 29.93 30.08 71,305 +0.06(+0.21%)
Dec 27, 2010 29.92 30.10 29.89 30.02 100,794 +0.01(+0.03%)
Dec 23, 2010 29.96 30.09 29.96 30.01 87,513 +0.01(+0.03%)
Dec 22, 2010 29.96 30.06 29.84 30.01 62,067 -0.01(-0.04%)
Dec 21, 2010 29.98 30.07 29.97 30.02 109,620 +0.02(+0.06%)
Dec 20, 2010 29.95 30.06 29.88 30.00 64,429 +0.12(+0.39%)
Dec 17, 2010 29.82 29.90 29.67 29.88 119,539 +0.09(+0.30%)
Dec 16, 2010 29.55 29.80 29.47 29.80 67,519 +0.25(+0.84%)
Dec 15, 2010 29.76 29.82 29.54 29.55 94,374 -0.23(-0.78%)
Dec 14, 2010 29.80 29.90 29.72 29.78 285,625 +0.07(+0.22%)
Dec 13, 2010 29.63 29.77 29.63 29.71 82,023 +0.14(+0.46%)
Dec 10, 2010 29.53 29.60 29.51 29.58 72,384 +0.14(+0.48%)
Dec 09, 2010 29.44 29.48 29.34 29.44 87,206 +0.08(+0.28%)
Dec 08, 2010 29.57 29.57 29.29 29.35 110,888 -0.09(-0.31%)
Dec 07, 2010 29.73 29.81 29.41 29.45 239,034 -0.16(-0.54%)
Dec 06, 2010 29.70 29.73 29.59 29.61 166,745 -0.10(-0.35%)
Dec 03, 2010 29.53 29.73 29.47 29.71 59,764 +0.08(+0.26%)
Dec 02, 2010 29.51 29.64 29.42 29.63 171,843 +0.13(+0.43%)
Dec 01, 2010 29.56 29.58 29.38 29.51 120,905 +0.34(+1.15%)
Nov 30, 2010 29.03 29.29 29.03 29.17 85,408 -0.05(-0.19%)
Nov 29, 2010 29.11 29.26 28.94 29.22 101,179 -0.10(-0.36%)
Nov 26, 2010 29.29 29.50 29.24 29.33 52,749 -0.14(-0.47%)
Nov 24, 2010 29.37 29.47 29.47 29.47 121,314 +0.17(+0.57%)
Nov 23, 2010 29.29 29.35 29.16 29.30 90,371 -0.29(-0.98%)
Nov 22, 2010 29.35 29.61 29.27 29.59 196,172 +0.10(+0.33%)
Nov 19, 2010 29.57 29.58 29.30 29.49 53,155 -0.08(-0.27%)
Nov 18, 2010 29.69 29.69 29.49 29.58 46,748 +0.17(+0.59%)
Nov 17, 2010 29.44 29.49 29.35 29.40 56,633 -0.01(-0.03%)
Nov 16, 2010 29.71 29.71 29.27 29.41 71,214 -0.38(-1.28%)
Nov 15, 2010 29.82 29.96 29.78 29.79 39,562 +0.12(+0.40%)
Nov 12, 2010 29.77 29.81 29.56 29.67 48,655 -0.25(-0.83%)
Nov 11, 2010 29.83 29.92 29.80 29.92 44,515 +0.01(+0.04%)
Nov 10, 2010 30.04 30.04 29.73 29.91 692,215 -0.12(-0.40%)
Nov 09, 2010 30.25 30.30 29.95 30.03 47,529 -0.11(-0.36%)
Nov 08, 2010 30.22 30.27 30.00 30.14 40,359 -0.19(-0.61%)
Nov 05, 2010 30.31 30.32 30.18 30.32 70,492 +0.02(+0.05%)
Nov 04, 2010 30.16 30.31 30.14 30.31 85,418 +0.37(+1.25%)
Nov 03, 2010 30.08 30.10 29.70 29.93 143,317 -0.10(-0.32%)
Nov 02, 2010 29.95 30.05 29.90 30.03 62,054 +0.37(+1.25%)
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.