Skip to main content

US Utilities Ishares ETF (NY: IDU )

80.05 +0.03 (+0.03%)
Streaming Delayed Price Updated: 1:17 PM EDT, May 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 79.98 80.10 79.40 80.02 33,976 -0.01(-0.01%)
May 25, 2023 81.00 81.00 79.51 80.03 40,813 -1.04(-1.28%)
May 24, 2023 81.40 81.61 81.00 81.07 25,437 -0.53(-0.65%)
May 23, 2023 81.54 82.34 81.50 81.60 49,830 -0.27(-0.32%)
May 22, 2023 82.05 82.33 81.62 81.87 20,862 +0.06(+0.07%)
May 19, 2023 82.06 82.66 81.81 81.81 26,208 -0.13(-0.16%)
May 18, 2023 81.84 81.99 81.37 81.94 29,919 -0.33(-0.40%)
May 17, 2023 82.72 82.72 81.95 82.27 43,621 -0.24(-0.29%)
May 16, 2023 84.14 84.14 82.51 82.51 47,920 -1.75(-2.08%)
May 15, 2023 85.33 85.43 84.00 84.26 27,338 -0.99(-1.16%)
May 12, 2023 85.26 85.78 84.87 85.25 26,318 +0.41(+0.48%)
May 11, 2023 85.61 85.69 84.53 84.84 90,491 -0.90(-1.05%)
May 10, 2023 85.50 85.86 84.91 85.74 17,014 +0.83(+0.98%)
May 09, 2023 84.73 85.15 84.42 84.91 13,821 -0.11(-0.13%)
May 08, 2023 85.09 85.64 84.84 85.02 21,574 -0.18(-0.21%)
May 05, 2023 84.68 85.40 84.68 85.20 21,104 +0.55(+0.65%)
May 04, 2023 84.16 84.91 83.66 84.65 38,105 +0.47(+0.56%)
May 03, 2023 84.55 85.28 84.08 84.18 33,886 -0.24(-0.28%)
May 02, 2023 85.23 85.48 83.82 84.42 34,463 -0.95(-1.11%)
May 01, 2023 85.02 86.10 85.02 85.37 43,672 +0.15(+0.17%)
Apr 28, 2023 84.91 85.54 84.76 85.22 23,623 +0.11(+0.13%)
Apr 27, 2023 84.30 85.15 84.30 85.11 17,530 +0.92(+1.09%)
Apr 26, 2023 85.69 85.69 84.12 84.19 37,789 -1.95(-2.26%)
Apr 25, 2023 86.06 86.54 85.93 86.14 24,082 -0.05(-0.06%)
Apr 24, 2023 85.72 86.32 85.47 86.19 18,223 +0.38(+0.44%)
Apr 21, 2023 85.98 86.28 85.41 85.81 28,507 +0.18(+0.21%)
Apr 20, 2023 85.52 85.78 85.23 85.63 50,370 +0.02(+0.02%)
Apr 19, 2023 85.17 85.81 85.12 85.61 32,656 +0.57(+0.67%)
Apr 18, 2023 85.46 85.61 84.70 85.04 42,484 -0.41(-0.48%)
Apr 17, 2023 85.21 85.51 84.67 85.45 40,226 +0.44(+0.52%)
Apr 14, 2023 85.38 85.45 84.66 85.01 38,809 -0.90(-1.05%)
Apr 13, 2023 85.55 86.15 84.43 85.91 54,886 +0.06(+0.07%)
Apr 12, 2023 86.16 86.33 85.62 85.85 27,109 -0.05(-0.06%)
Apr 11, 2023 85.76 86.07 85.46 85.90 33,933 +0.17(+0.20%)
Apr 10, 2023 85.38 85.73 84.69 85.73 83,285 -0.16(-0.19%)
Apr 06, 2023 85.89 85.95 85.18 85.89 112,478 +0.57(+0.67%)
Apr 05, 2023 83.63 85.54 83.63 85.32 102,618 +1.84(+2.20%)
Apr 04, 2023 83.13 83.56 82.92 83.48 21,724 +0.35(+0.42%)
Apr 03, 2023 83.36 83.67 82.80 83.13 40,980 -0.58(-0.69%)
Mar 31, 2023 83.05 83.71 82.92 83.71 36,734 +0.68(+0.82%)
Mar 30, 2023 82.64 83.34 82.56 83.03 50,168 +0.57(+0.69%)
Mar 29, 2023 81.87 82.53 81.87 82.46 51,327 +1.13(+1.39%)
Mar 28, 2023 80.83 82.06 80.83 81.33 43,530 +0.31(+0.38%)
Mar 27, 2023 81.37 81.75 80.99 81.02 49,924 +0.03(+0.04%)
Mar 24, 2023 78.51 80.99 78.51 80.99 86,101 +2.23(+2.84%)
Mar 23, 2023 79.55 80.24 78.33 78.76 86,298 -0.74(-0.93%)
Mar 22, 2023 80.83 81.25 79.49 79.49 54,100 -1.61(-1.98%)
Mar 21, 2023 82.81 82.81 80.07 81.10 197,143 -1.43(-1.73%)
Mar 20, 2023 81.85 82.75 81.85 82.53 118,400 +0.70(+0.85%)
Mar 17, 2023 82.38 82.38 81.34 81.84 61,790 -0.91(-1.10%)
Mar 16, 2023 82.03 83.12 81.60 82.75 262,463 +0.59(+0.71%)
Mar 15, 2023 81.00 82.55 80.73 82.16 167,760 +0.89(+1.10%)
Mar 14, 2023 80.76 81.71 80.53 81.27 45,755 +1.15(+1.44%)
Mar 13, 2023 78.81 81.74 78.81 80.12 38,748 +1.17(+1.48%)
Mar 10, 2023 80.26 80.59 78.68 78.95 90,077 -1.33(-1.66%)
Mar 09, 2023 81.14 81.73 80.05 80.28 56,070 -0.59(-0.72%)
Mar 08, 2023 80.20 80.94 79.96 80.86 32,627 +0.57(+0.71%)
Mar 07, 2023 81.59 81.76 79.98 80.30 90,177 -1.19(-1.46%)
Mar 06, 2023 81.04 81.76 81.04 81.49 41,760 +0.42(+0.51%)
Mar 03, 2023 80.11 81.07 79.60 81.07 101,034 +1.23(+1.54%)
Mar 02, 2023 78.27 79.84 78.27 79.84 89,329 +1.32(+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.