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 08, 2023 82.86 83.39 82.61 82.79 22,155 -0.17(-0.21%)
May 05, 2023 82.46 83.16 82.46 82.96 21,672 +0.54(+0.65%)
May 04, 2023 81.95 82.68 81.47 82.43 39,131 +0.46(+0.56%)
May 03, 2023 82.33 83.04 81.87 81.97 34,798 -0.23(-0.28%)
May 02, 2023 82.99 83.24 81.62 82.21 35,391 -0.92(-1.11%)
May 01, 2023 82.79 83.85 82.79 83.13 44,848 +0.14(+0.17%)
Apr 28, 2023 82.68 83.30 82.54 82.98 24,259 +0.11(+0.13%)
Apr 27, 2023 82.09 82.92 82.09 82.88 18,002 +0.90(+1.09%)
Apr 26, 2023 83.44 83.44 81.91 81.98 38,806 -1.90(-2.26%)
Apr 25, 2023 83.80 84.27 83.68 83.88 24,730 -0.05(-0.06%)
Apr 24, 2023 83.47 84.06 83.23 83.93 18,713 +0.37(+0.44%)
Apr 21, 2023 83.72 84.02 83.17 83.56 29,274 +0.18(+0.21%)
Apr 20, 2023 83.28 83.53 82.99 83.38 51,726 +0.02(+0.02%)
Apr 19, 2023 82.94 83.56 82.89 83.36 33,535 +0.56(+0.67%)
Apr 18, 2023 83.22 83.36 82.48 82.81 43,628 -0.40(-0.48%)
Apr 17, 2023 82.97 83.27 82.45 83.21 41,309 +0.43(+0.52%)
Apr 14, 2023 83.14 83.21 82.44 82.78 39,854 -0.88(-1.05%)
Apr 13, 2023 83.31 83.89 82.22 83.66 56,364 +0.06(+0.07%)
Apr 12, 2023 83.90 84.07 83.37 83.60 27,839 -0.05(-0.06%)
Apr 11, 2023 83.51 83.81 83.22 83.65 34,847 +0.17(+0.20%)
Apr 10, 2023 83.14 83.48 82.47 83.48 85,528 -0.16(-0.19%)
Apr 06, 2023 83.64 83.70 82.95 83.64 115,507 +0.56(+0.67%)
Apr 05, 2023 81.44 83.30 81.44 83.08 105,382 +1.79(+2.20%)
Apr 04, 2023 80.95 81.37 80.75 81.29 22,309 +0.34(+0.42%)
Apr 03, 2023 81.17 81.48 80.63 80.95 42,083 -0.56(-0.69%)
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%)
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.