Skip to main content

US Utilities Ishares ETF (NY: IDU )

99.24 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 43.68 44.13 43.68 44.11 56,515 +0.36(+0.82%)
May 29, 2014 43.76 43.81 43.54 43.76 59,526 +0.02(+0.05%)
May 28, 2014 43.42 43.75 43.41 43.74 85,373 +0.29(+0.66%)
May 27, 2014 43.43 43.69 43.43 43.45 113,474 +0.34(+0.80%)
May 23, 2014 43.13 43.10 43.10 43.10 103,517 -0.12(-0.28%)
May 22, 2014 42.83 43.30 42.83 43.23 118,901 +0.38(+0.88%)
May 21, 2014 42.90 42.94 42.75 42.85 50,572 +0.00(+0.00%)
May 20, 2014 42.82 43.06 42.59 42.85 126,607 -0.01(-0.03%)
May 19, 2014 43.47 43.47 42.81 42.86 131,118 -0.60(-1.38%)
May 16, 2014 43.30 43.48 43.19 43.46 65,050 +0.14(+0.31%)
May 15, 2014 43.52 43.63 43.27 43.33 83,578 -0.16(-0.38%)
May 14, 2014 43.31 43.71 43.24 43.49 97,437 +0.23(+0.52%)
May 13, 2014 43.32 43.46 43.10 43.26 284,614 +0.07(+0.15%)
May 12, 2014 43.62 43.68 43.16 43.20 323,230 -0.33(-0.76%)
May 09, 2014 44.04 44.19 43.53 43.53 107,433 -0.60(-1.36%)
May 08, 2014 44.60 44.62 44.06 44.13 173,748 -0.48(-1.07%)
May 07, 2014 44.01 44.62 44.01 44.61 417,681 +0.72(+1.65%)
May 06, 2014 44.00 44.14 43.86 43.88 98,153 -0.22(-0.49%)
May 05, 2014 43.64 44.10 43.64 44.10 136,669 +0.38(+0.86%)
May 02, 2014 44.36 44.55 43.55 43.72 211,730 -0.87(-1.96%)
May 01, 2014 44.58 44.69 44.12 44.60 335,727 +0.17(+0.38%)
Apr 30, 2014 44.36 44.64 44.33 44.43 114,005 +0.12(+0.27%)
Apr 29, 2014 44.59 44.67 44.25 44.31 104,267 -0.23(-0.51%)
Apr 28, 2014 44.27 44.57 44.15 44.54 195,031 +0.23(+0.53%)
Apr 25, 2014 43.88 44.30 43.88 44.30 120,245 +0.45(+1.03%)
Apr 24, 2014 43.61 43.98 43.45 43.85 194,783 +0.25(+0.56%)
Apr 23, 2014 43.55 43.97 43.54 43.61 115,902 +0.07(+0.15%)
Apr 22, 2014 43.52 43.58 43.28 43.54 103,244 +0.09(+0.21%)
Apr 21, 2014 43.57 43.79 43.26 43.45 218,419 -0.08(-0.18%)
Apr 17, 2014 43.90 43.53 43.53 43.53 176,832 -0.48(-1.08%)
Apr 16, 2014 43.69 44.00 43.63 44.00 175,234 +0.34(+0.77%)
Apr 15, 2014 43.15 43.68 43.15 43.67 159,896 +0.56(+1.30%)
Apr 14, 2014 43.00 43.23 42.87 43.11 123,336 +0.27(+0.63%)
Apr 11, 2014 42.83 43.12 42.78 42.84 193,869 -0.09(-0.20%)
Apr 10, 2014 43.06 43.40 42.80 42.92 206,537 -0.16(-0.38%)
Apr 09, 2014 43.17 43.24 42.66 43.09 518,563 -0.13(-0.29%)
Apr 08, 2014 42.55 43.24 42.34 43.22 339,987 +0.61(+1.44%)
Apr 07, 2014 42.62 43.04 42.60 42.60 268,626 -0.12(-0.28%)
Apr 04, 2014 42.68 43.19 42.68 42.72 206,554 +0.14(+0.34%)
Apr 03, 2014 42.38 42.62 42.38 42.58 109,796 +0.16(+0.37%)
Apr 02, 2014 42.45 42.54 42.24 42.42 302,071 -0.09(-0.21%)
Apr 01, 2014 42.78 42.78 42.30 42.51 574,696 -0.26(-0.61%)
Mar 31, 2014 42.32 42.87 42.32 42.78 1,205,758 +0.53(+1.24%)
Mar 28, 2014 42.06 42.28 42.05 42.25 192,949 +0.06(+0.15%)
Mar 27, 2014 41.86 42.21 41.72 42.19 141,533 +0.33(+0.78%)
Mar 26, 2014 42.07 42.19 41.86 41.86 159,187 -0.18(-0.44%)
Mar 25, 2014 41.94 42.13 41.70 42.05 271,247 -0.02(-0.04%)
Mar 24, 2014 41.99 42.22 41.80 42.06 149,046 +0.11(+0.25%)
Mar 21, 2014 41.87 42.36 41.87 41.96 302,140 +0.29(+0.71%)
Mar 20, 2014 41.46 41.67 41.26 41.66 134,408 -0.01(-0.03%)
Mar 19, 2014 42.28 42.36 41.49 41.67 170,456 -0.62(-1.46%)
Mar 18, 2014 42.31 42.43 42.18 42.29 78,976 -0.04(-0.10%)
Mar 17, 2014 42.15 42.37 41.97 42.33 309,354 +0.25(+0.58%)
Mar 14, 2014 41.73 42.17 41.72 42.09 70,930 +0.26(+0.63%)
Mar 13, 2014 41.46 41.93 41.44 41.82 79,876 +0.39(+0.95%)
Mar 12, 2014 40.95 41.43 40.95 41.43 71,850 +0.51(+1.24%)
Mar 11, 2014 41.10 41.10 40.81 40.92 64,027 -0.14(-0.34%)
Mar 10, 2014 41.04 41.20 40.91 41.06 83,464 -0.05(-0.11%)
Mar 07, 2014 40.97 41.11 40.69 41.11 86,044 +0.10(+0.24%)
Mar 06, 2014 41.35 41.35 40.92 41.01 394,689 -0.27(-0.65%)
Mar 05, 2014 41.49 41.51 41.21 41.28 158,229 -0.26(-0.62%)
Mar 04, 2014 41.45 41.65 41.41 41.54 209,464 +0.38(+0.92%)
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.