US Utilities Ishares ETF (NY: IDU )

77.69 USD -0.37 (-0.47%)
Official Closing Price Updated: 8:00 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 78.55 78.55 77.69 77.69 90,531 -0.37(-0.47%)
Jan 15, 2021 76.96 78.27 76.93 78.06 108,100 +0.80(+1.04%)
Jan 14, 2021 77.79 77.79 76.91 77.26 46,780 -0.32(-0.41%)
Jan 13, 2021 76.43 77.86 76.43 77.58 121,978 +1.36(+1.78%)
Jan 12, 2021 76.47 76.77 75.42 76.22 53,623 -0.34(-0.44%)
Jan 11, 2021 76.89 77.16 76.04 76.56 51,876 -0.72(-0.93%)
Jan 08, 2021 76.67 77.33 76.59 77.28 51,800 +0.63(+0.82%)
Jan 07, 2021 78.19 78.19 76.58 76.65 156,407 -1.06(-1.36%)
Jan 06, 2021 76.12 78.16 76.12 77.71 53,954 +1.98(+2.61%)
Jan 05, 2021 75.57 76.09 75.13 75.73 49,473 -0.05(-0.07%)
Jan 04, 2021 77.82 77.82 75.35 75.78 62,043 -1.82(-2.35%)
Dec 31, 2020 77.60 77.60 77.60 47,561 +1.11(+1.45%)
Dec 30, 2020 76.21 76.77 76.21 76.49 47,561 +0.37(+0.49%)
Dec 29, 2020 76.42 76.65 75.91 76.12 40,256 -0.05(-0.07%)
Dec 28, 2020 76.30 76.66 75.95 76.17 29,070 +0.32(+0.42%)
Dec 24, 2020 75.64 75.89 75.17 75.85 20,700 +0.47(+0.62%)
Dec 23, 2020 75.74 76.37 75.38 75.38 39,243 -0.09(-0.12%)
Dec 22, 2020 75.41 75.73 75.15 75.47 40,437 -0.04(-0.05%)
Dec 21, 2020 75.82 75.82 74.64 75.51 64,661 -1.04(-1.36%)
Dec 18, 2020 77.28 77.53 76.15 76.55 87,000 -0.66(-0.85%)
Dec 17, 2020 76.95 77.71 76.95 77.21 72,490 +0.63(+0.82%)
Dec 16, 2020 77.83 78.10 76.58 76.58 80,123 -0.96(-1.24%)
Dec 15, 2020 76.33 77.67 76.03 77.54 82,606 +1.49(+1.96%)
Dec 14, 2020 76.96 77.52 75.99 76.05 53,281 -0.95(-1.23%)
Dec 11, 2020 76.48 77.09 76.48 77.00 53,100 +0.08(+0.10%)
Dec 10, 2020 77.30 77.31 76.60 76.92 38,193 -0.41(-0.53%)
Dec 09, 2020 77.46 77.49 76.86 77.33 37,578 -0.03(-0.04%)
Dec 08, 2020 77.17 77.87 76.92 77.36 37,162 -0.27(-0.35%)
Dec 07, 2020 77.00 77.96 77.00 77.63 33,953 -76.77(-49.72%)
Dec 04, 2020 156.02 156.19 153.78 154.40 14,900 -1.62(-1.04%)
Dec 03, 2020 157.28 157.36 155.57 156.02 16,652 -1.53(-0.97%)
Dec 02, 2020 155.67 157.55 154.98 157.55 67,611 +1.14(+0.73%)
Dec 01, 2020 156.78 158.28 156.41 156.41 44,703 +0.94(+0.60%)
Nov 30, 2020 157.64 157.64 154.98 155.47 18,702 -2.21(-1.40%)
Nov 27, 2020 159.73 159.73 157.30 157.68 18,000 -1.64(-1.03%)
Nov 25, 2020 158.79 159.41 157.74 159.32 28,600 +0.28(+0.18%)
Nov 24, 2020 158.28 159.39 157.96 159.04 34,184 +1.91(+1.22%)
Nov 23, 2020 156.85 157.82 156.44 157.13 36,982 +0.29(+0.18%)
Nov 20, 2020 156.60 157.80 156.20 156.84 46,200 -0.03(-0.02%)
Nov 19, 2020 158.28 158.28 155.84 156.87 55,033 -1.58(-1.00%)
Nov 18, 2020 162.01 162.31 158.45 158.45 45,021 -2.95(-1.83%)
Nov 17, 2020 163.36 163.90 161.29 161.40 20,216 -2.98(-1.81%)
Nov 16, 2020 164.41 164.41 162.69 164.38 17,841 +1.74(+1.07%)
Nov 13, 2020 161.69 163.02 161.69 162.64 174,900 +1.63(+1.01%)
Nov 12, 2020 162.76 162.89 159.63 161.01 192,749 -2.53(-1.55%)
Nov 11, 2020 164.05 164.88 162.96 163.54 55,192 +0.55(+0.34%)
Nov 10, 2020 161.49 163.34 160.63 162.99 49,449 +2.71(+1.69%)
Nov 09, 2020 161.97 165.84 160.28 160.28 151,517 +3.18(+2.02%)
Nov 06, 2020 157.45 158.82 156.97 157.10 23,400 -0.50(-0.32%)
Nov 05, 2020 157.34 160.21 157.34 157.60 48,847 +1.60(+1.03%)
Nov 04, 2020 157.56 159.66 156.00 156.00 17,835 -2.61(-1.65%)
Nov 03, 2020 158.12 160.01 157.59 158.61 27,355 +2.49(+1.59%)
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.