Indicators

US Utilities Ishares ETF (NY: IDU )

85.03 -0.87 (-1.01%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	47.07	47.07	46.07	46.08	542,789	-1.16(-2.45%)
Jan 29, 2015	46.60	47.23	46.32	47.23	315,659	+0.66(+1.42%)
Jan 28, 2015	47.18	47.51	46.45	46.57	325,897	-0.47(-1.00%)
Jan 27, 2015	46.78	47.24	46.78	47.04	349,301	+0.05(+0.11%)
Jan 26, 2015	46.90	47.14	46.50	46.99	504,940	+0.01(+0.02%)
Jan 23, 2015	46.86	47.16	46.86	46.98	426,969	+0.17(+0.36%)
Jan 22, 2015	47.01	47.18	46.51	46.81	698,324	-0.18(-0.39%)
Jan 21, 2015	46.51	47.03	46.14	46.99	575,033	+0.45(+0.96%)
Jan 20, 2015	46.66	46.66	46.12	46.55	3,823,291	+0.10(+0.21%)
Jan 16, 2015	46.06	46.48	45.92	46.45	2,104,776	+0.40(+0.88%)
Jan 15, 2015	45.73	46.14	45.71	46.04	393,707	+0.32(+0.71%)
Jan 14, 2015	45.22	45.78	45.01	45.72	496,001	+0.38(+0.85%)
Jan 13, 2015	45.48	45.97	45.10	45.34	517,854	+0.18(+0.41%)
Jan 12, 2015	45.30	45.38	44.90	45.15	616,688	-0.14(-0.31%)
Jan 09, 2015	45.63	45.67	45.06	45.29	712,253	-0.32(-0.70%)
Jan 08, 2015	45.64	45.75	45.43	45.61	974,900	+0.36(+0.79%)
Jan 07, 2015	45.11	45.39	44.71	45.26	772,826	+0.46(+1.03%)
Jan 06, 2015	44.75	45.55	44.75	44.79	1,708,917	+0.04(+0.09%)
Jan 05, 2015	45.31	45.38	44.60	44.76	1,154,717	-0.65(-1.43%)

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.