Skip to main content

US Utilities Ishares ETF (NY: IDU )

84.49 +0.48 (+0.57%)
Streaming Delayed Price Updated: 2:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 17.31 17.43 17.24 17.36 890,718 +0.24(+1.40%)
May 29, 2003 17.48 17.53 16.96 17.12 447,699 -0.24(-1.40%)
May 28, 2003 17.56 17.58 17.34 17.36 333,824 -0.20(-1.11%)
May 27, 2003 17.31 17.56 17.21 17.56 1,027,056 +0.29(+1.69%)
May 23, 2003 16.79 17.39 16.78 17.26 1,480,995 +0.66(+3.96%)
May 22, 2003 16.46 16.67 16.35 16.61 319,161 +0.29(+1.79%)
May 21, 2003 16.33 16.37 16.23 16.31 123,546 -0.08(-0.47%)
May 20, 2003 16.42 16.47 16.24 16.39 541,294 +0.08(+0.47%)
May 19, 2003 16.49 16.49 16.25 16.31 283,906 -0.18(-1.07%)
May 16, 2003 16.30 16.51 16.22 16.49 568,437 +0.28(+1.70%)
May 15, 2003 15.99 16.22 15.98 16.22 153,496 +0.25(+1.57%)
May 14, 2003 15.99 15.99 15.80 15.97 124,170 +0.04(+0.24%)
May 13, 2003 15.84 15.98 15.81 15.93 130,721 +0.01(+0.04%)
May 12, 2003 15.79 15.93 15.74 15.92 796,810 +0.10(+0.65%)
May 09, 2003 15.77 15.85 15.67 15.82 167,536 +0.11(+0.71%)
May 08, 2003 15.73 15.74 15.61 15.71 603,067 +0.01(+0.08%)
May 07, 2003 15.82 15.82 15.63 15.69 95,467 -0.09(-0.55%)
May 06, 2003 15.73 15.82 15.69 15.78 145,385 +0.04(+0.22%)
May 05, 2003 15.75 15.80 15.61 15.74 82,988 +0.07(+0.43%)
May 02, 2003 15.60 15.70 15.56 15.68 89,227 +0.07(+0.47%)
May 01, 2003 15.71 15.73 15.45 15.60 305,433 -0.11(-0.69%)
Apr 30, 2003 15.71 15.85 15.64 15.71 100,147 -0.04(-0.26%)
Apr 29, 2003 15.85 15.86 15.68 15.75 97,339 -0.02(-0.12%)
Apr 28, 2003 15.55 15.80 15.55 15.77 175,959 +0.30(+1.97%)
Apr 25, 2003 15.66 15.67 15.47 15.47 105,763 -0.12(-0.76%)
Apr 24, 2003 15.49 15.69 15.48 15.59 105,763 +0.12(+0.79%)
Apr 23, 2003 15.44 15.51 15.29 15.47 737,845 +0.03(+0.19%)
Apr 22, 2003 15.17 15.45 15.15 15.44 137,585 +0.18(+1.20%)
Apr 21, 2003 15.21 15.31 15.11 15.25 110,130 -0.01(-0.08%)
Apr 17, 2003 15.15 15.27 15.08 15.27 88,291 +0.19(+1.28%)
Apr 16, 2003 15.27 15.27 15.07 15.07 102,331 -0.12(-0.80%)
Apr 15, 2003 14.94 15.20 14.94 15.20 95,467 +0.21(+1.43%)
Apr 14, 2003 14.86 14.99 14.86 14.98 46,485 +0.15(+1.04%)
Apr 11, 2003 15.01 15.01 14.78 14.83 117,618 -0.10(-0.69%)
Apr 10, 2003 14.86 14.93 14.77 14.93 124,794 +0.13(+0.87%)
Apr 09, 2003 14.95 15.01 14.75 14.80 168,472 -0.07(-0.47%)
Apr 08, 2003 15.00 15.01 14.79 14.87 69,884 -0.02(-0.11%)
Apr 07, 2003 15.23 15.23 14.85 14.89 177,831 -0.01(-0.06%)
Apr 04, 2003 14.70 14.90 14.69 14.90 701,967 +0.12(+0.82%)
Apr 03, 2003 14.95 14.95 14.70 14.78 58,029 +0.01(+0.07%)
Apr 02, 2003 14.93 14.93 14.77 14.77 117,306 -0.00(-0.02%)
Apr 01, 2003 14.74 14.78 14.60 14.77 50,229 +0.11(+0.77%)
Mar 31, 2003 14.57 14.85 14.56 14.66 102,019 -0.09(-0.59%)
Mar 28, 2003 14.74 14.78 14.63 14.74 174,087 +0.08(+0.55%)
Mar 27, 2003 14.68 14.82 14.57 14.66 602,443 +0.00(+0.00%)
Mar 26, 2003 14.94 14.94 14.61 14.66 99,211 -0.03(-0.17%)
Mar 25, 2003 14.55 14.86 14.55 14.69 265,187 +0.15(+1.06%)
Mar 24, 2003 14.66 14.74 14.51 14.54 73,940 -0.29(-1.92%)
Mar 21, 2003 14.79 14.92 14.68 14.82 1,225,166 +0.21(+1.43%)
Mar 20, 2003 14.57 14.71 14.51 14.61 681,064 +0.04(+0.31%)
Mar 19, 2003 14.63 14.64 14.47 14.57 190,935 +0.04(+0.26%)
Mar 18, 2003 14.58 14.59 14.44 14.53 761,244 +0.10(+0.67%)
Mar 17, 2003 14.17 14.43 14.17 14.43 136,025 +0.26(+1.81%)
Mar 14, 2003 14.10 14.23 14.06 14.18 84,236 +0.08(+0.55%)
Mar 13, 2003 14.14 14.14 13.93 14.10 148,505 +0.18(+1.31%)
Mar 12, 2003 13.91 14.02 13.78 13.92 521,639 +0.02(+0.16%)
Mar 11, 2003 13.97 14.10 13.86 13.89 62,397 -0.03(-0.23%)
Mar 10, 2003 14.15 14.15 13.91 13.93 203,726 -0.23(-1.65%)
Mar 07, 2003 14.14 14.27 14.06 14.16 665,465 -0.18(-1.23%)
Mar 06, 2003 14.30 14.36 14.17 14.34 112,938 +0.07(+0.47%)
Mar 05, 2003 14.26 14.27 14.12 14.27 104,203 +0.12(+0.84%)
Mar 04, 2003 14.15 14.27 14.11 14.15 156,616 -0.12(-0.81%)
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.