Skip to main content

US Utilities Ishares ETF (NY: IDU )

84.52 +0.51 (+0.61%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 78.94 79.23 78.55 78.86 31,186 -0.08(-0.11%)
Aug 30, 2021 78.71 79.11 78.68 78.95 25,808 +0.14(+0.18%)
Aug 27, 2021 78.92 79.10 78.76 78.81 14,739 +0.03(+0.04%)
Aug 26, 2021 78.95 78.98 78.66 78.78 23,474 -0.29(-0.37%)
Aug 25, 2021 78.90 79.27 78.55 79.07 34,786 +0.16(+0.20%)
Aug 24, 2021 79.31 79.31 78.37 78.91 81,592 -0.41(-0.52%)
Aug 23, 2021 80.30 80.56 79.22 79.32 46,525 -1.06(-1.32%)
Aug 20, 2021 79.28 80.39 79.28 80.38 73,785 +1.05(+1.32%)
Aug 19, 2021 79.00 79.97 79.00 79.34 35,737 +0.23(+0.30%)
Aug 18, 2021 79.43 79.64 78.89 79.10 167,078 -0.45(-0.56%)
Aug 17, 2021 79.24 79.55 78.82 79.55 36,121 +0.04(+0.05%)
Aug 16, 2021 79.10 80.05 79.08 79.51 64,662 +0.48(+0.61%)
Aug 13, 2021 78.58 79.11 78.58 79.03 42,342 +0.47(+0.59%)
Aug 12, 2021 78.40 78.79 78.39 78.56 50,792 +0.04(+0.05%)
Aug 11, 2021 78.04 78.83 78.04 78.53 40,084 +0.67(+0.86%)
Aug 10, 2021 77.82 78.04 77.58 77.85 23,418 +0.12(+0.16%)
Aug 09, 2021 77.82 77.84 77.29 77.73 48,766 +0.01(+0.01%)
Aug 06, 2021 77.69 78.29 77.69 77.72 43,445 -0.07(-0.08%)
Aug 05, 2021 77.09 77.81 76.93 77.79 56,208 +0.79(+1.03%)
Aug 04, 2021 76.98 77.06 76.09 76.99 74,246 -0.18(-0.23%)
Aug 03, 2021 76.88 77.45 76.64 77.17 78,559 +0.51(+0.67%)
Aug 02, 2021 76.40 76.97 76.40 76.66 172,007 +0.58(+0.76%)
Jul 30, 2021 76.69 77.22 76.01 76.08 57,477 -0.67(-0.88%)
Jul 29, 2021 76.74 76.99 76.41 76.75 63,679 +0.08(+0.11%)
Jul 28, 2021 77.08 77.14 76.14 76.67 36,874 -0.41(-0.53%)
Jul 27, 2021 75.77 77.24 75.41 77.08 49,656 +1.26(+1.66%)
Jul 26, 2021 75.82 76.04 75.42 75.82 46,041 -0.03(-0.04%)
Jul 23, 2021 75.11 75.92 75.09 75.85 28,099 +0.92(+1.23%)
Jul 22, 2021 74.93 75.26 74.75 74.92 35,406 +0.06(+0.07%)
Jul 21, 2021 75.66 75.83 74.81 74.87 22,323 -0.75(-0.99%)
Jul 20, 2021 75.27 76.30 75.27 75.61 78,195 +0.37(+0.50%)
Jul 19, 2021 76.27 76.71 74.43 75.24 54,053 -1.27(-1.66%)
Jul 16, 2021 75.99 76.91 75.90 76.51 71,281 +0.63(+0.84%)
Jul 15, 2021 74.77 75.90 74.77 75.87 51,806 +0.86(+1.15%)
Jul 14, 2021 74.46 75.29 74.21 75.02 60,808 +0.56(+0.75%)
Jul 13, 2021 74.98 75.12 74.19 74.46 52,369 -0.61(-0.81%)
Jul 12, 2021 74.78 75.06 74.36 75.06 24,073 +0.25(+0.34%)
Jul 09, 2021 74.65 74.87 74.24 74.81 48,652 +0.20(+0.26%)
Jul 08, 2021 74.59 75.09 74.43 74.61 87,518 -0.29(-0.39%)
Jul 07, 2021 74.39 74.94 74.32 74.90 33,593 +0.49(+0.65%)
Jul 06, 2021 74.07 74.45 73.28 74.42 41,144 +0.24(+0.33%)
Jul 02, 2021 74.19 74.26 73.86 74.18 18,759 +0.09(+0.13%)
Jul 01, 2021 73.36 74.32 73.21 74.08 46,510 +0.79(+1.08%)
Jun 30, 2021 73.51 73.51 73.03 73.29 36,373 -0.10(-0.14%)
Jun 29, 2021 74.39 74.79 73.25 73.39 31,064 -1.20(-1.61%)
Jun 28, 2021 74.46 74.85 74.38 74.60 36,679 +0.38(+0.52%)
Jun 25, 2021 73.55 74.23 73.41 74.21 34,488 +0.87(+1.18%)
Jun 24, 2021 73.49 73.49 73.03 73.34 67,737 -0.03(-0.04%)
Jun 23, 2021 74.11 74.33 73.20 73.37 83,760 -0.78(-1.06%)
Jun 22, 2021 74.51 74.81 74.14 74.16 33,912 -0.49(-0.66%)
Jun 21, 2021 73.89 74.79 73.58 74.65 35,795 +0.99(+1.34%)
Jun 18, 2021 75.30 75.61 73.62 73.66 32,463 -1.97(-2.60%)
Jun 17, 2021 75.29 76.02 75.12 75.63 25,043 +0.28(+0.37%)
Jun 16, 2021 76.61 76.89 75.32 75.35 49,970 -1.14(-1.49%)
Jun 15, 2021 76.18 76.84 76.11 76.49 24,901 +0.33(+0.43%)
Jun 14, 2021 76.00 76.38 75.84 76.16 30,701 +0.04(+0.05%)
Jun 11, 2021 75.99 76.13 75.58 76.13 31,075 +0.22(+0.30%)
Jun 10, 2021 75.39 75.96 75.39 75.90 48,795 +0.55(+0.73%)
Jun 09, 2021 74.79 75.53 74.79 75.35 24,188 +0.59(+0.79%)
Jun 08, 2021 75.49 75.76 74.42 74.76 20,927 -0.57(-0.75%)
Jun 07, 2021 75.37 75.42 75.18 75.32 31,030 +0.14(+0.19%)
Jun 04, 2021 75.39 75.52 75.10 75.18 26,319 -0.09(-0.12%)
Jun 03, 2021 74.29 75.48 74.30 75.28 33,221 +0.51(+0.68%)
Jun 02, 2021 74.37 75.16 74.30 74.77 38,111 +0.31(+0.42%)
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.