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 31, 2016 52.06 52.39 51.97 52.35 219,865 +0.29(+0.56%)
May 27, 2016 51.92 52.06 52.06 52.06 461,361 +0.14(+0.27%)
May 26, 2016 51.40 51.95 51.39 51.92 248,350 +0.54(+1.06%)
May 25, 2016 51.37 51.49 51.09 51.38 326,634 -0.17(-0.32%)
May 24, 2016 51.07 51.58 51.05 51.54 417,802 +0.56(+1.09%)
May 23, 2016 51.45 51.52 50.94 50.99 419,244 -0.43(-0.84%)
May 20, 2016 51.46 51.46 51.05 51.42 489,790 +0.14(+0.27%)
May 19, 2016 50.71 51.29 50.36 51.28 560,749 +0.45(+0.88%)
May 18, 2016 51.45 51.85 50.66 50.83 721,810 -0.90(-1.74%)
May 17, 2016 52.48 52.51 51.48 51.73 381,476 -0.93(-1.77%)
May 16, 2016 52.49 52.66 52.27 52.66 450,598 +0.10(+0.19%)
May 13, 2016 52.79 52.81 52.34 52.56 273,145 -0.22(-0.41%)
May 12, 2016 52.48 52.90 52.32 52.78 414,703 +0.25(+0.48%)
May 11, 2016 52.43 52.58 52.12 52.53 1,650,009 +0.13(+0.25%)
May 10, 2016 52.38 52.54 52.22 52.39 345,217 +0.09(+0.18%)
May 09, 2016 52.04 52.38 51.95 52.30 605,170 +0.29(+0.55%)
May 06, 2016 52.27 52.27 51.55 52.02 692,819 -0.28(-0.54%)
May 05, 2016 52.35 52.90 52.13 52.30 522,936 -0.20(-0.38%)
May 04, 2016 51.86 52.82 51.84 52.50 561,949 +0.60(+1.15%)
May 03, 2016 51.83 52.12 51.60 51.90 645,767 -0.00(-0.01%)
May 02, 2016 51.62 52.19 51.52 51.91 2,313,552 +0.36(+0.70%)
Apr 29, 2016 51.04 51.59 50.68 51.54 513,048 +0.29(+0.56%)
Apr 28, 2016 50.78 51.37 50.62 51.26 531,707 +0.00(+0.01%)
Apr 27, 2016 50.75 51.54 50.60 51.25 597,397 +0.65(+1.29%)
Apr 26, 2016 50.52 50.79 50.47 50.60 561,761 +0.12(+0.24%)
Apr 25, 2016 50.26 50.49 50.18 50.48 589,784 +0.06(+0.13%)
Apr 22, 2016 50.14 50.47 50.14 50.42 289,417 +0.48(+0.95%)
Apr 21, 2016 50.98 51.03 49.79 49.94 940,064 -1.11(-2.18%)
Apr 20, 2016 52.36 52.39 51.02 51.05 367,780 -1.25(-2.39%)
Apr 19, 2016 52.21 52.34 51.98 52.30 287,951 +0.15(+0.29%)
Apr 18, 2016 51.92 52.18 51.65 52.15 613,225 +0.15(+0.29%)
Apr 15, 2016 51.74 52.07 51.60 52.00 290,211 +0.35(+0.68%)
Apr 14, 2016 51.63 51.85 51.52 51.65 364,381 -0.08(-0.16%)
Apr 13, 2016 52.17 52.17 51.49 51.73 343,867 -0.32(-0.62%)
Apr 12, 2016 51.75 52.10 51.64 52.06 387,543 +0.36(+0.70%)
Apr 11, 2016 51.91 52.21 51.65 51.70 668,239 -0.21(-0.40%)
Apr 08, 2016 51.77 52.18 51.76 51.91 637,811 +0.26(+0.50%)
Apr 07, 2016 51.59 51.91 51.49 51.65 470,854 +0.02(+0.03%)
Apr 06, 2016 51.66 51.66 51.30 51.63 725,512 -0.05(-0.09%)
Apr 05, 2016 52.54 52.56 51.62 51.68 809,640 -0.97(-1.85%)
Apr 04, 2016 52.94 52.94 52.40 52.65 1,189,382 -0.26(-0.49%)
Apr 01, 2016 52.51 52.97 52.32 52.91 2,484,848 +0.26(+0.49%)
Mar 31, 2016 52.42 52.72 52.28 52.65 418,763 +0.24(+0.45%)
Mar 30, 2016 52.58 52.59 52.20 52.41 970,322 -0.13(-0.25%)
Mar 29, 2016 51.73 52.55 51.71 52.54 753,248 +0.81(+1.57%)
Mar 28, 2016 51.96 52.21 51.59 51.73 383,277 -0.14(-0.27%)
Mar 24, 2016 51.64 51.87 51.87 51.87 381,962 +0.20(+0.38%)
Mar 23, 2016 51.41 51.88 51.15 51.68 816,635 +0.10(+0.20%)
Mar 22, 2016 51.70 51.93 51.48 51.57 477,212 -0.15(-0.30%)
Mar 21, 2016 51.66 51.95 51.27 51.73 378,528 -0.07(-0.13%)
Mar 18, 2016 52.13 52.30 51.79 51.80 760,280 -0.34(-0.66%)
Mar 17, 2016 51.57 52.22 51.47 52.14 588,607 +0.55(+1.07%)
Mar 16, 2016 51.03 51.66 50.56 51.59 742,302 +0.51(+1.00%)
Mar 15, 2016 50.87 51.20 50.82 51.08 477,820 +0.11(+0.22%)
Mar 14, 2016 50.88 51.03 50.68 50.97 324,507 +0.03(+0.06%)
Mar 11, 2016 51.10 51.18 50.82 50.94 239,324 +0.08(+0.17%)
Mar 10, 2016 50.78 50.97 50.33 50.85 601,414 +0.07(+0.14%)
Mar 09, 2016 50.41 50.92 50.41 50.78 973,431 +0.26(+0.52%)
Mar 08, 2016 50.20 50.56 49.92 50.52 682,686 +0.45(+0.89%)
Mar 07, 2016 49.73 50.18 49.63 50.07 827,434 +0.26(+0.52%)
Mar 04, 2016 48.99 49.95 48.89 49.81 648,609 +0.53(+1.08%)
Mar 03, 2016 49.00 49.28 48.44 49.28 562,657 +0.29(+0.60%)
Mar 02, 2016 48.53 49.01 47.75 48.99 829,546 +0.35(+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.