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 30, 2008 32.41 32.41 32.16 32.28 107,681 +0.00(+0.01%)
May 29, 2008 32.16 32.47 32.15 32.27 37,226 +0.15(+0.46%)
May 28, 2008 32.20 32.20 31.95 32.13 30,324 +0.04(+0.11%)
May 27, 2008 32.15 32.15 31.95 32.09 51,327 +0.15(+0.47%)
May 26, 2008 32.44 32.46 31.91 31.94 0 +0.00(+0.00%)
May 23, 2008 32.44 32.46 31.91 31.94 161,783 -0.54(-1.68%)
May 22, 2008 32.42 32.66 32.29 32.49 359,413 +0.07(+0.22%)
May 21, 2008 32.45 32.80 32.35 32.41 202,955 -0.01(-0.02%)
May 20, 2008 32.16 32.60 32.16 32.42 325,953 +0.12(+0.37%)
May 19, 2008 32.05 32.42 32.02 32.30 256,171 +0.32(+0.99%)
May 16, 2008 31.75 32.03 31.75 31.99 41,406 +0.20(+0.63%)
May 15, 2008 31.68 31.79 31.60 31.79 84,641 +0.00(+0.00%)
May 14, 2008 31.75 31.88 31.65 31.79 193,820 +0.16(+0.50%)
May 13, 2008 31.80 31.80 31.42 31.63 41,734 +0.00(+0.01%)
May 12, 2008 31.37 31.63 31.35 31.63 97,567 +0.25(+0.81%)
May 09, 2008 31.19 31.51 31.02 31.37 42,576 +0.09(+0.28%)
May 08, 2008 31.20 31.41 31.07 31.29 99,152 +0.09(+0.28%)
May 07, 2008 31.36 31.62 31.14 31.20 78,133 -0.40(-1.27%)
May 06, 2008 31.10 31.67 31.10 31.60 176,555 +0.00(+0.00%)
May 05, 2008 31.74 31.74 31.45 31.60 275,052 -0.26(-0.81%)
May 02, 2008 31.86 32.05 31.70 31.86 787,938 +0.35(+1.12%)
May 01, 2008 31.27 31.60 31.15 31.50 158,204 +0.31(+1.00%)
Apr 30, 2008 31.30 31.56 31.18 31.19 182,527 -0.07(-0.22%)
Apr 29, 2008 31.38 31.48 31.19 31.26 482,285 -0.21(-0.67%)
Apr 28, 2008 31.43 31.67 31.41 31.47 96,712 -0.01(-0.03%)
Apr 25, 2008 31.50 31.61 31.37 31.48 92,893 +0.04(+0.14%)
Apr 24, 2008 31.71 31.71 31.25 31.44 57,851 -0.15(-0.48%)
Apr 23, 2008 31.45 31.61 31.35 31.59 38,127 +0.21(+0.66%)
Apr 22, 2008 31.34 31.38 31.21 31.38 175,685 -0.12(-0.39%)
Apr 21, 2008 31.57 31.57 31.27 31.50 63,676 -0.18(-0.56%)
Apr 18, 2008 31.84 31.89 31.48 31.68 93,336 +0.17(+0.54%)
Apr 17, 2008 31.46 31.74 31.41 31.51 79,855 +0.02(+0.07%)
Apr 16, 2008 30.99 31.52 30.89 31.48 129,059 +0.67(+2.17%)
Apr 15, 2008 30.76 30.86 30.33 30.82 313,461 +0.29(+0.93%)
Apr 14, 2008 30.43 30.59 30.37 30.53 239,767 +0.06(+0.19%)
Apr 11, 2008 30.12 30.59 30.12 30.47 63,645 -0.04(-0.15%)
Apr 10, 2008 30.51 30.68 30.35 30.52 69,260 -0.13(-0.43%)
Apr 09, 2008 30.57 30.83 30.55 30.65 61,149 +0.06(+0.19%)
Apr 08, 2008 30.47 30.70 30.41 30.59 110,754 +0.15(+0.51%)
Apr 07, 2008 30.59 30.63 30.32 30.44 207,782 +0.07(+0.23%)
Apr 04, 2008 30.20 30.78 30.18 30.37 225,225 +0.11(+0.37%)
Apr 03, 2008 30.25 30.42 30.16 30.25 208,253 -0.10(-0.33%)
Apr 02, 2008 30.25 30.59 30.25 30.35 63,074 +0.22(+0.74%)
Apr 01, 2008 30.13 30.22 29.66 30.13 426,484 +0.66(+2.23%)
Mar 31, 2008 29.26 29.52 29.12 29.47 66,764 +0.30(+1.02%)
Mar 28, 2008 29.46 29.68 29.13 29.17 734,257 -0.27(-0.91%)
Mar 27, 2008 29.29 29.78 29.29 29.44 135,557 +0.14(+0.49%)
Mar 26, 2008 29.15 29.45 29.10 29.30 86,697 +0.13(+0.46%)
Mar 25, 2008 29.23 29.35 29.10 29.16 191,559 -0.14(-0.47%)
Mar 24, 2008 29.58 29.58 29.18 29.30 306,057 -0.06(-0.22%)
Mar 21, 2008 29.21 29.46 28.78 29.37 108,258 +0.00(+0.00%)
Mar 20, 2008 29.21 29.46 28.78 29.37 108,258 +0.04(+0.15%)
Mar 19, 2008 29.98 30.32 29.32 29.32 96,871 -0.61(-2.04%)
Mar 18, 2008 29.83 30.02 29.55 29.93 362,714 +0.54(+1.84%)
Mar 17, 2008 29.17 29.58 28.66 29.39 480,463 -0.17(-0.57%)
Mar 14, 2008 29.89 29.99 29.17 29.56 229,621 -0.27(-0.89%)
Mar 13, 2008 29.42 29.96 29.40 29.83 254,692 +0.04(+0.12%)
Mar 12, 2008 29.78 30.35 29.77 29.79 148,505 -0.28(-0.94%)
Mar 11, 2008 29.49 30.18 29.49 30.08 278,122 +0.72(+2.47%)
Mar 10, 2008 29.42 29.62 29.20 29.35 207,186 -0.17(-0.56%)
Mar 07, 2008 29.41 29.61 29.30 29.52 225,967 -0.12(-0.40%)
Mar 06, 2008 30.15 30.20 29.63 29.64 246,062 -0.60(-1.99%)
Mar 05, 2008 30.03 30.33 29.88 30.24 181,029 +0.06(+0.20%)
Mar 04, 2008 29.80 30.30 29.80 30.18 152,560 +0.36(+1.21%)
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.