Skip to main content

US Utilities Ishares ETF (NY: IDU )

84.01 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 80.87 81.51 80.75 81.51 37,723 +0.66(+0.82%)
Mar 30, 2023 80.47 81.15 80.39 80.85 51,519 +0.56(+0.69%)
Mar 29, 2023 79.72 80.37 79.72 80.30 52,709 +1.10(+1.39%)
Mar 28, 2023 78.71 79.91 78.71 79.20 44,702 +0.30(+0.38%)
Mar 27, 2023 79.24 79.61 78.87 78.89 51,268 +0.03(+0.04%)
Mar 24, 2023 76.45 78.87 76.45 78.87 88,420 +2.18(+2.84%)
Mar 23, 2023 77.46 78.14 76.28 76.69 88,622 -0.72(-0.93%)
Mar 22, 2023 78.71 79.12 77.41 77.41 55,558 -1.57(-1.98%)
Mar 21, 2023 80.64 80.64 77.97 78.97 202,453 -1.39(-1.73%)
Mar 20, 2023 79.70 80.58 79.70 80.37 121,589 +0.68(+0.85%)
Mar 17, 2023 80.22 80.22 79.21 79.69 63,454 -0.89(-1.10%)
Mar 16, 2023 79.87 80.94 79.46 80.58 269,533 +0.57(+0.71%)
Mar 15, 2023 78.88 80.39 78.62 80.01 172,279 +0.87(+1.10%)
Mar 14, 2023 78.65 79.57 78.41 79.14 46,988 +1.12(+1.44%)
Mar 13, 2023 76.74 79.59 76.74 78.02 39,792 +1.14(+1.48%)
Mar 10, 2023 78.15 78.47 76.61 76.88 92,504 -1.30(-1.66%)
Mar 09, 2023 79.01 79.58 77.95 78.17 57,581 -0.57(-0.72%)
Mar 08, 2023 78.09 78.82 77.86 78.74 33,505 +0.55(+0.71%)
Mar 07, 2023 79.45 79.61 77.88 78.19 92,606 -1.16(-1.46%)
Mar 06, 2023 78.92 79.61 78.92 79.35 42,885 +0.41(+0.51%)
Mar 03, 2023 78.01 78.95 77.51 78.95 103,755 +1.20(+1.54%)
Mar 02, 2023 76.22 77.75 76.22 77.75 91,735 +1.29(+1.68%)
Mar 01, 2023 77.43 77.43 76.20 76.46 54,192 -1.23(-1.58%)
Feb 28, 2023 78.64 78.96 77.65 77.69 65,142 -1.20(-1.52%)
Feb 27, 2023 79.72 80.44 78.74 78.89 53,649 -0.47(-0.60%)
Feb 24, 2023 78.67 79.58 78.56 79.36 65,945 -0.09(-0.11%)
Feb 23, 2023 79.93 80.09 79.07 79.45 64,946 -0.40(-0.50%)
Feb 22, 2023 80.17 80.73 79.70 79.85 98,985 -0.31(-0.39%)
Feb 21, 2023 81.06 81.06 80.10 80.15 25,976 -1.53(-1.87%)
Feb 17, 2023 80.61 81.94 80.61 81.68 64,544 +0.87(+1.08%)
Feb 16, 2023 80.74 81.13 80.04 80.81 30,831 -0.44(-0.55%)
Feb 15, 2023 80.37 81.33 80.37 81.26 26,803 +0.53(+0.66%)
Feb 14, 2023 81.03 81.50 80.36 80.73 29,410 -0.40(-0.49%)
Feb 13, 2023 80.67 81.33 80.67 81.12 30,086 +0.41(+0.50%)
Feb 10, 2023 79.18 80.78 79.18 80.72 78,478 +1.46(+1.84%)
Feb 09, 2023 80.43 80.73 79.13 79.25 47,391 -0.96(-1.19%)
Feb 08, 2023 81.01 81.01 79.95 80.21 59,529 -1.29(-1.58%)
Feb 07, 2023 81.45 81.61 80.43 81.50 47,585 -0.10(-0.12%)
Feb 06, 2023 80.61 81.60 80.59 81.60 25,699 +0.64(+0.79%)
Feb 03, 2023 82.03 82.03 80.09 80.96 55,470 -1.49(-1.81%)
Feb 02, 2023 82.72 83.33 81.94 82.45 93,098 +0.04(+0.05%)
Feb 01, 2023 81.84 82.95 81.34 82.41 54,311 +0.19(+0.24%)
Jan 31, 2023 81.29 82.22 81.03 82.22 25,205 +0.63(+0.77%)
Jan 30, 2023 81.50 82.49 81.50 81.59 26,545 -0.30(-0.37%)
Jan 27, 2023 81.72 82.22 81.52 81.89 28,069 +0.00(+0.00%)
Jan 26, 2023 81.63 82.00 81.32 81.89 38,976 +0.19(+0.24%)
Jan 25, 2023 81.67 81.80 80.85 81.69 67,696 -0.94(-1.14%)
Jan 24, 2023 82.32 82.89 81.37 82.63 38,577 +0.38(+0.46%)
Jan 23, 2023 82.04 83.00 81.68 82.25 139,979 +0.07(+0.09%)
Jan 20, 2023 81.62 82.19 80.64 82.18 179,927 +0.49(+0.60%)
Jan 19, 2023 82.25 82.40 81.55 81.69 53,044 -0.79(-0.96%)
Jan 18, 2023 84.62 84.62 82.42 82.48 35,631 -1.96(-2.32%)
Jan 17, 2023 84.46 85.16 84.39 84.44 32,671 -0.13(-0.15%)
Jan 13, 2023 84.49 84.77 83.95 84.57 28,826 -0.27(-0.32%)
Jan 12, 2023 85.57 85.57 84.74 84.84 77,912 -0.65(-0.76%)
Jan 11, 2023 84.89 85.51 84.89 85.48 50,221 +0.85(+1.01%)
Jan 10, 2023 84.36 84.65 83.70 84.63 58,088 -0.15(-0.17%)
Jan 09, 2023 84.24 85.43 84.21 84.78 26,679 +0.49(+0.59%)
Jan 06, 2023 83.37 84.65 83.37 84.29 32,064 +1.72(+2.09%)
Jan 05, 2023 83.78 83.85 82.36 82.56 54,894 -1.90(-2.24%)
Jan 04, 2023 84.27 85.02 83.92 84.46 49,060 +0.78(+0.94%)
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.