Skip to main content

US Utilities Ishares ETF (NY: IDU )

84.52 +0.51 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 76.93 77.22 76.33 76.75 116,675 -0.32(-0.42%)
Jan 30, 2020 76.35 77.13 76.21 77.07 102,366 +0.70(+0.91%)
Jan 29, 2020 76.31 76.46 75.96 76.38 65,234 +0.21(+0.28%)
Jan 28, 2020 76.03 76.51 75.86 76.17 65,080 +0.22(+0.29%)
Jan 27, 2020 76.06 76.47 75.73 75.94 84,816 -0.24(-0.31%)
Jan 24, 2020 75.85 76.39 75.82 76.18 67,985 +0.19(+0.25%)
Jan 23, 2020 75.27 76.00 75.27 75.99 108,815 +0.67(+0.89%)
Jan 22, 2020 75.22 75.50 75.22 75.32 89,745 +0.28(+0.37%)
Jan 21, 2020 74.63 75.11 74.38 75.04 128,385 +0.55(+0.74%)
Jan 17, 2020 73.98 74.57 73.86 74.49 60,805 +0.49(+0.66%)
Jan 16, 2020 73.55 74.06 73.55 74.00 66,677 +0.45(+0.62%)
Jan 15, 2020 72.62 73.60 72.62 73.55 131,632 +1.01(+1.39%)
Jan 14, 2020 72.37 72.54 72.02 72.54 224,705 +0.23(+0.31%)
Jan 13, 2020 71.84 72.51 71.84 72.31 55,844 +0.43(+0.60%)
Jan 10, 2020 71.76 72.05 71.76 71.88 41,285 +0.18(+0.25%)
Jan 09, 2020 71.28 71.75 71.19 71.70 99,346 +0.33(+0.46%)
Jan 08, 2020 71.43 71.62 71.26 71.38 163,385 -0.01(-0.02%)
Jan 07, 2020 71.44 71.44 71.00 71.39 62,686 -0.09(-0.13%)
Jan 06, 2020 71.22 71.69 71.22 71.48 135,587 +0.10(+0.14%)
Jan 03, 2020 71.21 71.66 71.01 71.38 1,171,464 +0.06(+0.08%)
Jan 02, 2020 72.26 72.26 71.09 71.32 144,762 -0.90(-1.25%)
Dec 31, 2019 71.90 72.28 71.88 72.22 35,226 +0.35(+0.48%)
Dec 30, 2019 71.73 71.91 71.66 71.88 49,005 -0.02(-0.02%)
Dec 27, 2019 71.79 71.93 71.67 71.89 47,118 +0.20(+0.27%)
Dec 26, 2019 71.72 71.73 71.48 71.70 13,691 +0.07(+0.09%)
Dec 24, 2019 71.60 71.67 71.40 71.63 27,373 +0.08(+0.12%)
Dec 23, 2019 72.43 72.43 71.41 71.55 220,345 -0.75(-1.04%)
Dec 20, 2019 71.86 72.63 71.86 72.29 68,434 +0.54(+0.75%)
Dec 19, 2019 71.77 71.92 71.45 71.75 54,532 -0.08(-0.11%)
Dec 18, 2019 71.61 71.87 71.20 71.83 86,889 +0.34(+0.47%)
Dec 17, 2019 71.22 71.85 71.22 71.49 63,859 +0.22(+0.31%)
Dec 16, 2019 70.43 71.27 70.43 71.27 53,751 +0.91(+1.29%)
Dec 13, 2019 69.90 70.44 69.63 70.37 68,875 +0.53(+0.76%)
Dec 12, 2019 70.02 70.32 69.62 69.83 85,825 -0.29(-0.42%)
Dec 11, 2019 69.94 70.18 69.79 70.13 47,329 +0.26(+0.37%)
Dec 10, 2019 69.93 70.02 69.74 69.87 47,860 +0.03(+0.04%)
Dec 09, 2019 70.34 70.34 69.79 69.84 45,358 -0.36(-0.52%)
Dec 06, 2019 70.18 70.51 70.14 70.20 48,325 -0.15(-0.21%)
Dec 05, 2019 70.13 70.35 69.96 70.35 163,686 +0.11(+0.16%)
Dec 04, 2019 69.73 70.30 69.73 70.24 78,080 +0.47(+0.67%)
Dec 03, 2019 69.67 69.86 69.59 69.77 84,755 +0.28(+0.41%)
Dec 02, 2019 69.82 69.83 69.46 69.48 445,266 -0.54(-0.77%)
Nov 29, 2019 70.17 70.40 70.02 70.02 20,323 -0.13(-0.18%)
Nov 27, 2019 69.98 70.18 69.84 70.15 48,777 +0.11(+0.16%)
Nov 26, 2019 69.88 70.06 69.74 70.04 44,866 +0.29(+0.42%)
Nov 25, 2019 70.06 70.17 69.65 69.75 71,777 -0.26(-0.37%)
Nov 22, 2019 70.12 70.12 69.48 70.01 59,842 +0.09(+0.13%)
Nov 21, 2019 70.22 70.22 69.71 69.91 71,944 -0.31(-0.45%)
Nov 20, 2019 69.85 70.26 69.82 70.23 47,196 +0.46(+0.66%)
Nov 19, 2019 69.79 70.10 69.43 69.77 51,758 -0.16(-0.23%)
Nov 18, 2019 69.91 70.50 69.84 69.93 199,258 +0.09(+0.13%)
Nov 15, 2019 69.64 69.84 69.46 69.84 70,908 +0.22(+0.31%)
Nov 14, 2019 69.46 69.93 69.40 69.63 1,265,156 +0.25(+0.36%)
Nov 13, 2019 68.48 69.49 68.48 69.38 162,187 +1.02(+1.49%)
Nov 12, 2019 68.27 68.50 68.17 68.36 135,623 +0.12(+0.17%)
Nov 11, 2019 68.66 68.79 68.23 68.24 201,658 -0.50(-0.73%)
Nov 08, 2019 68.83 69.02 68.47 68.75 98,458 -0.29(-0.42%)
Nov 07, 2019 69.60 69.60 68.56 69.04 145,169 -0.85(-1.22%)
Nov 06, 2019 69.83 70.21 69.83 69.89 89,452 +0.12(+0.17%)
Nov 05, 2019 70.20 70.32 69.58 69.77 101,016 -0.70(-0.99%)
Nov 04, 2019 71.33 71.33 70.22 70.46 78,820 -0.90(-1.26%)
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.