Skip to main content

US Utilities Ishares ETF (NY: IDU )

84.52 +0.51 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 55.36 55.74 55.36 55.61 117,980 +0.28(+0.51%)
May 30, 2017 55.18 55.41 55.09 55.33 39,329 +0.16(+0.28%)
May 26, 2017 55.14 55.24 55.09 55.17 30,599 -0.00(-0.01%)
May 25, 2017 54.79 55.25 54.73 55.18 34,807 +0.45(+0.82%)
May 24, 2017 54.44 54.80 54.44 54.73 179,716 +0.35(+0.64%)
May 23, 2017 54.27 54.70 54.27 54.38 80,291 +0.12(+0.21%)
May 22, 2017 53.73 54.32 53.72 54.27 75,699 +0.48(+0.88%)
May 19, 2017 53.56 53.81 53.39 53.79 69,594 +0.19(+0.35%)
May 18, 2017 53.51 53.72 53.16 53.60 119,850 +0.17(+0.32%)
May 17, 2017 53.30 53.61 53.16 53.43 63,654 +0.20(+0.37%)
May 16, 2017 53.62 53.73 53.22 53.23 52,735 -0.44(-0.82%)
May 15, 2017 53.51 53.79 53.50 53.67 44,746 +0.19(+0.36%)
May 12, 2017 53.25 53.57 53.25 53.47 102,190 +0.25(+0.47%)
May 11, 2017 53.04 53.23 52.86 53.23 66,488 +0.08(+0.16%)
May 10, 2017 53.09 53.20 52.87 53.14 45,416 +0.14(+0.27%)
May 09, 2017 53.39 53.39 52.93 53.00 86,603 -0.47(-0.87%)
May 08, 2017 53.50 53.51 53.19 53.47 92,509 -0.03(-0.06%)
May 05, 2017 53.20 53.62 53.20 53.50 181,659 +0.36(+0.68%)
May 04, 2017 52.82 53.18 52.80 53.13 480,582 +0.17(+0.31%)
May 03, 2017 53.17 53.19 52.95 52.97 346,846 -0.21(-0.40%)
May 02, 2017 53.15 53.37 52.99 53.18 626,069 +0.03(+0.06%)
May 01, 2017 53.50 53.54 53.04 53.15 305,102 -0.28(-0.52%)
Apr 28, 2017 53.64 53.66 53.29 53.42 302,400 -0.30(-0.56%)
Apr 27, 2017 53.52 53.98 53.52 53.73 341,763 +0.17(+0.32%)
Apr 26, 2017 53.58 53.91 53.49 53.55 195,123 -0.12(-0.22%)
Apr 25, 2017 53.61 53.75 53.41 53.67 328,320 -0.05(-0.10%)
Apr 24, 2017 53.48 53.77 53.20 53.73 198,443 +0.24(+0.45%)
Apr 21, 2017 53.16 53.65 53.08 53.49 377,825 +0.32(+0.61%)
Apr 20, 2017 53.31 53.31 52.83 53.16 413,970 -0.24(-0.45%)
Apr 19, 2017 53.73 53.73 53.25 53.40 315,700 -0.39(-0.72%)
Apr 18, 2017 53.70 53.88 53.62 53.79 202,875 +0.08(+0.15%)
Apr 17, 2017 53.49 53.71 53.44 53.71 179,827 +0.28(+0.53%)
Apr 13, 2017 53.65 53.66 53.22 53.43 528,362 -0.22(-0.42%)
Apr 12, 2017 53.22 53.66 53.02 53.65 258,781 +0.35(+0.65%)
Apr 11, 2017 53.25 53.35 52.97 53.30 217,755 +0.03(+0.05%)
Apr 10, 2017 53.27 53.32 52.95 53.28 250,525 +0.07(+0.13%)
Apr 07, 2017 53.63 53.68 53.18 53.20 334,540 -0.26(-0.49%)
Apr 06, 2017 53.50 53.52 53.23 53.47 191,344 -0.05(-0.09%)
Apr 05, 2017 53.19 53.58 53.11 53.52 327,045 +0.27(+0.50%)
Apr 04, 2017 52.99 53.44 52.93 53.25 886,353 +0.18(+0.34%)
Apr 03, 2017 53.14 53.14 52.66 53.07 2,215,409 -0.01(-0.02%)
Mar 31, 2017 52.99 53.33 52.90 53.08 245,425 +0.16(+0.30%)
Mar 30, 2017 53.22 53.22 52.75 52.92 435,323 -0.34(-0.64%)
Mar 29, 2017 53.43 53.43 53.06 53.26 366,132 -0.19(-0.35%)
Mar 28, 2017 53.40 53.48 53.18 53.44 220,649 +0.05(+0.09%)
Mar 27, 2017 53.79 53.94 53.22 53.40 177,773 -0.24(-0.45%)
Mar 24, 2017 53.45 53.77 53.39 53.64 143,087 +0.23(+0.44%)
Mar 23, 2017 53.45 53.88 53.29 53.41 181,450 -0.12(-0.23%)
Mar 22, 2017 53.38 53.85 53.33 53.53 268,692 +0.20(+0.37%)
Mar 21, 2017 52.59 53.51 52.59 53.33 243,534 +0.72(+1.36%)
Mar 20, 2017 53.02 53.14 52.48 52.62 256,180 -0.38(-0.71%)
Mar 17, 2017 52.77 53.25 52.77 53.00 452,283 +0.33(+0.63%)
Mar 16, 2017 53.10 53.10 52.56 52.66 675,266 -0.55(-1.04%)
Mar 15, 2017 52.45 53.46 52.45 53.22 659,471 +0.89(+1.70%)
Mar 14, 2017 52.38 52.49 52.21 52.33 179,137 -0.08(-0.15%)
Mar 13, 2017 52.20 52.44 52.20 52.41 315,851 +0.14(+0.26%)
Mar 10, 2017 52.09 52.33 51.95 52.27 432,378 +0.44(+0.85%)
Mar 09, 2017 51.95 52.18 51.81 51.83 1,169,826 -0.11(-0.21%)
Mar 08, 2017 52.36 52.61 51.87 51.94 276,926 -0.80(-1.52%)
Mar 07, 2017 52.73 52.89 52.71 52.75 168,504 -0.02(-0.04%)
Mar 06, 2017 52.79 52.89 52.62 52.77 498,518 -0.16(-0.29%)
Mar 03, 2017 53.10 53.10 52.49 52.92 190,998 -0.14(-0.27%)
Mar 02, 2017 52.54 53.37 52.51 53.07 135,307 +0.38(+0.72%)
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.