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 30, 2009 22.51 22.63 21.88 21.97 0 -0.53(-2.35%)
Jan 29, 2009 22.38 22.90 22.34 22.50 859,388 -0.11(-0.48%)
Jan 28, 2009 21.94 22.76 21.94 22.61 1,221,875 +0.15(+0.67%)
Jan 27, 2009 22.44 22.62 22.20 22.46 878,753 +0.11(+0.50%)
Jan 26, 2009 21.95 22.55 21.94 22.35 1,055,137 +0.47(+2.15%)
Jan 23, 2009 21.47 21.92 21.35 21.88 703,165 +0.04(+0.21%)
Jan 22, 2009 21.71 21.98 21.56 21.83 911,861 -0.01(-0.03%)
Jan 21, 2009 21.91 21.94 21.33 21.84 930,705 +0.26(+1.19%)
Jan 20, 2009 22.01 22.15 21.52 21.58 780,472 -0.44(-1.99%)
Jan 16, 2009 21.90 22.21 21.73 22.02 683,734 +0.45(+2.07%)
Jan 15, 2009 21.40 21.64 21.14 21.57 401,837 +0.04(+0.21%)
Jan 14, 2009 21.60 21.60 21.05 21.53 598,843 -0.27(-1.23%)
Jan 13, 2009 22.16 22.16 21.67 21.80 341,099 -0.38(-1.73%)
Jan 12, 2009 22.25 22.36 22.09 22.18 255,753 -0.04(-0.19%)
Jan 09, 2009 22.45 22.54 22.11 22.23 175,863 -0.23(-1.03%)
Jan 08, 2009 22.24 22.47 22.13 22.46 1,208,254 +0.10(+0.43%)
Jan 07, 2009 22.59 22.65 22.24 22.36 722,177 -0.42(-1.84%)
Jan 06, 2009 23.06 23.29 22.68 22.78 1,387,074 -0.13(-0.57%)
Jan 05, 2009 22.79 22.94 22.64 22.91 1,255,856 +0.23(+1.03%)
Jan 02, 2009 22.29 22.85 22.23 22.68 0 +0.45(+2.02%)
Jan 01, 2009 21.94 22.32 21.92 22.23 0 +0.00(+0.00%)
Dec 31, 2008 21.94 22.32 21.92 22.23 836,180 +0.41(+1.88%)
Dec 30, 2008 21.48 21.83 21.46 21.82 477,437 +0.39(+1.84%)
Dec 29, 2008 21.40 21.46 21.11 21.42 347,314 -0.04(-0.18%)
Dec 26, 2008 21.26 21.54 21.26 21.46 96,150 +0.16(+0.77%)
Dec 24, 2008 21.37 21.37 21.12 21.30 113,107 +0.09(+0.41%)
Dec 23, 2008 21.49 21.64 21.12 21.21 213,794 -0.40(-1.84%)
Dec 22, 2008 22.12 22.12 21.38 21.61 742,472 -0.19(-0.87%)
Dec 19, 2008 21.93 22.28 21.76 21.80 725,101 +0.02(+0.07%)
Dec 18, 2008 21.91 22.22 21.64 21.78 793,772 +0.05(+0.22%)
Dec 17, 2008 22.13 22.16 21.73 21.73 669,960 -0.58(-2.61%)
Dec 16, 2008 21.72 22.38 21.72 22.32 491,024 +0.73(+3.37%)
Dec 15, 2008 21.98 22.08 21.34 21.59 490,157 -0.32(-1.45%)
Dec 12, 2008 21.19 22.02 21.19 21.91 718,923 +0.08(+0.38%)
Dec 11, 2008 21.87 22.39 21.65 21.82 866,807 -0.21(-0.97%)
Dec 10, 2008 21.69 22.19 21.69 22.04 637,314 +0.41(+1.92%)
Dec 09, 2008 21.67 22.04 21.51 21.62 596,815 -0.27(-1.23%)
Dec 08, 2008 22.34 22.34 21.59 21.90 490,980 +0.18(+0.81%)
Dec 05, 2008 21.06 21.76 20.43 21.72 532,078 +0.48(+2.26%)
Dec 04, 2008 21.99 22.22 20.90 21.24 437,197 -0.96(-4.32%)
Dec 03, 2008 21.65 22.24 21.40 22.20 591,246 +0.45(+2.06%)
Dec 02, 2008 21.53 21.84 21.16 21.75 499,326 +0.40(+1.89%)
Dec 01, 2008 22.44 22.44 21.33 21.34 675,941 -1.52(-6.66%)
Nov 28, 2008 22.37 22.87 22.21 22.87 124,036 +0.42(+1.88%)
Nov 26, 2008 21.80 22.55 21.76 22.44 355,479 +0.24(+1.08%)
Nov 25, 2008 22.16 22.56 21.74 22.20 310,297 +0.16(+0.74%)
Nov 24, 2008 21.73 22.53 21.44 22.04 425,794 +0.50(+2.34%)
Nov 21, 2008 20.05 21.66 19.89 21.54 936,224 +1.57(+7.85%)
Nov 20, 2008 21.06 21.23 19.73 19.97 676,141 -1.21(-5.73%)
Nov 19, 2008 21.72 22.38 21.16 21.18 239,829 -0.71(-3.22%)
Nov 18, 2008 21.80 22.21 21.23 21.89 378,650 -0.05(-0.25%)
Nov 17, 2008 21.62 22.54 21.49 21.94 304,803 +0.10(+0.44%)
Nov 14, 2008 22.27 22.87 21.56 21.85 279,248 -0.73(-3.23%)
Nov 13, 2008 21.23 22.58 20.67 22.58 571,504 +1.52(+7.24%)
Nov 12, 2008 21.41 21.57 20.97 21.05 309,963 -0.62(-2.88%)
Nov 11, 2008 21.67 22.15 21.19 21.68 426,112 -0.13(-0.59%)
Nov 10, 2008 22.79 22.84 21.46 21.81 530,000 -0.44(-1.99%)
Nov 07, 2008 21.44 22.29 21.44 22.25 427,070 +0.98(+4.61%)
Nov 06, 2008 22.12 22.31 21.06 21.27 356,658 -0.96(-4.33%)
Nov 05, 2008 22.83 22.95 22.14 22.23 553,103 -0.90(-3.88%)
Nov 04, 2008 23.01 23.34 22.59 23.13 376,407 +0.55(+2.46%)
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.