Skip to main content

US Utilities Ishares ETF (NY: IDU )

99.24 -0.78 (-0.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 25.66 25.84 25.66 25.79 98,360 +0.29(+1.15%)
Jan 28, 2005 25.44 25.53 25.32 25.49 114,843 +0.01(+0.04%)
Jan 27, 2005 25.38 25.57 25.38 25.48 164,023 +0.07(+0.26%)
Jan 26, 2005 25.04 25.42 25.04 25.42 146,189 +0.37(+1.49%)
Jan 25, 2005 25.18 25.32 25.04 25.04 112,141 -0.18(-0.73%)
Jan 24, 2005 25.05 25.32 25.05 25.23 124,031 +0.18(+0.74%)
Jan 21, 2005 25.13 25.17 25.01 25.04 152,404 -0.08(-0.32%)
Jan 20, 2005 25.12 25.19 25.03 25.12 59,448 -0.07(-0.28%)
Jan 19, 2005 25.29 25.34 25.18 25.19 134,299 -0.07(-0.28%)
Jan 18, 2005 25.07 25.29 25.00 25.26 82,687 +0.19(+0.74%)
Jan 14, 2005 24.88 25.08 24.84 25.08 79,985 +0.28(+1.13%)
Jan 13, 2005 24.75 25.02 24.75 24.80 67,284 +0.09(+0.36%)
Jan 12, 2005 24.78 24.78 24.50 24.71 82,417 +0.00(+0.01%)
Jan 11, 2005 24.71 24.75 24.56 24.71 146,729 -0.03(-0.12%)
Jan 10, 2005 24.60 24.86 24.58 24.74 786,072 +0.11(+0.44%)
Jan 07, 2005 24.87 24.89 24.59 24.63 58,097 -0.06(-0.22%)
Jan 06, 2005 24.58 24.72 24.56 24.68 76,472 +0.04(+0.15%)
Jan 05, 2005 24.91 24.91 24.64 24.65 474,777 -0.23(-0.91%)
Jan 04, 2005 25.10 25.18 24.87 24.87 96,468 -0.14(-0.56%)
Jan 03, 2005 25.50 25.50 25.01 25.01 273,193 -0.41(-1.62%)
Dec 31, 2004 25.61 25.61 25.42 25.42 77,823 -0.13(-0.52%)
Dec 30, 2004 25.37 25.59 25.37 25.56 123,490 +0.10(+0.39%)
Dec 29, 2004 25.47 25.51 25.36 25.46 85,119 -0.01(-0.03%)
Dec 28, 2004 25.24 25.46 25.24 25.46 47,288 +0.18(+0.70%)
Dec 27, 2004 25.55 25.55 25.29 25.29 57,827 -0.22(-0.86%)
Dec 23, 2004 25.51 25.54 25.43 25.51 63,501 -0.20(-0.79%)
Dec 22, 2004 25.72 25.78 25.65 25.71 111,871 +0.04(+0.16%)
Dec 21, 2004 25.53 25.67 25.44 25.67 52,152 +0.22(+0.86%)
Dec 20, 2004 25.29 25.58 25.29 25.45 197,801 +0.16(+0.63%)
Dec 17, 2004 25.24 25.29 25.13 25.29 47,558 +0.07(+0.26%)
Dec 16, 2004 25.27 25.28 25.13 25.22 65,393 +0.01(+0.03%)
Dec 15, 2004 25.08 25.25 24.99 25.22 86,200 +0.17(+0.69%)
Dec 14, 2004 25.04 25.05 24.88 25.04 127,003 +0.09(+0.36%)
Dec 13, 2004 24.83 24.98 24.64 24.95 118,086 +0.37(+1.49%)
Dec 10, 2004 24.48 24.66 24.41 24.59 60,529 +0.03(+0.12%)
Dec 09, 2004 24.46 24.58 24.39 24.56 67,284 +0.06(+0.23%)
Dec 08, 2004 24.46 24.66 24.46 24.50 51,071 -0.10(-0.39%)
Dec 07, 2004 24.82 24.85 24.60 24.60 134,029 -0.26(-1.03%)
Dec 06, 2004 24.64 24.85 24.59 24.85 84,579 +0.22(+0.88%)
Dec 03, 2004 24.42 24.69 24.42 24.64 141,325 +0.15(+0.62%)
Dec 02, 2004 24.74 24.74 24.37 24.48 162,402 -0.27(-1.09%)
Dec 01, 2004 24.81 24.91 24.67 24.75 171,590 -0.15(-0.61%)
Nov 30, 2004 25.26 25.26 24.91 24.91 100,251 -0.32(-1.28%)
Nov 29, 2004 25.52 25.52 25.11 25.23 211,582 -0.24(-0.96%)
Nov 26, 2004 25.51 25.57 25.47 25.47 56,205 +0.05(+0.19%)
Nov 24, 2004 25.30 25.50 25.30 25.42 209,421 +0.10(+0.41%)
Nov 23, 2004 25.19 25.36 25.12 25.32 213,204 +0.16(+0.63%)
Nov 22, 2004 24.91 25.16 24.83 25.16 179,156 +0.38(+1.55%)
Nov 19, 2004 24.84 24.96 24.68 24.78 98,090 -0.16(-0.64%)
Nov 18, 2004 24.80 24.97 24.80 24.94 85,930 +0.13(+0.54%)
Nov 17, 2004 25.01 25.20 24.79 24.80 104,575 -0.25(-0.99%)
Nov 16, 2004 25.09 25.21 25.00 25.05 59,178 -0.01(-0.04%)
Nov 15, 2004 25.24 25.24 24.98 25.06 79,444 -0.16(-0.65%)
Nov 12, 2004 24.97 25.22 24.88 25.22 131,597 +0.28(+1.14%)
Nov 11, 2004 24.64 24.96 24.64 24.94 91,875 +0.28(+1.13%)
Nov 10, 2004 24.83 24.83 24.58 24.66 98,630 -0.02(-0.07%)
Nov 09, 2004 24.67 24.74 24.62 24.68 110,520 -0.01(-0.06%)
Nov 08, 2004 24.42 24.71 24.42 24.69 152,674 +0.22(+0.91%)
Nov 05, 2004 24.53 24.58 24.30 24.47 199,693 -0.15(-0.60%)
Nov 04, 2004 24.17 24.62 24.14 24.62 87,281 +0.54(+2.24%)
Nov 03, 2004 23.70 24.14 23.70 24.08 151,053 +0.43(+1.80%)
Nov 02, 2004 24.13 24.13 23.65 23.65 79,174 -0.37(-1.56%)
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.