Skip to main content

US Utilities Ishares ETF (NY: IDU )

99.24 -0.78 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 81.34 81.62 80.80 81.10 43,804 +0.05(+0.06%)
Jul 28, 2023 81.59 81.88 80.71 81.05 36,067 -0.18(-0.22%)
Jul 27, 2023 82.57 82.68 81.05 81.23 54,385 -1.38(-1.67%)
Jul 26, 2023 82.65 83.49 82.28 82.61 38,939 -0.24(-0.29%)
Jul 25, 2023 82.52 83.07 82.52 82.86 41,972 +0.11(+0.13%)
Jul 24, 2023 83.00 83.23 82.45 82.75 40,302 -0.28(-0.34%)
Jul 21, 2023 82.16 83.28 82.16 83.03 43,524 +1.13(+1.38%)
Jul 20, 2023 80.45 81.98 80.40 81.90 98,071 +1.52(+1.89%)
Jul 19, 2023 79.74 80.77 79.74 80.38 50,383 +0.78(+0.98%)
Jul 18, 2023 80.09 80.67 78.96 79.60 58,284 -0.56(-0.70%)
Jul 17, 2023 80.63 80.87 80.14 80.17 60,077 -0.75(-0.93%)
Jul 14, 2023 81.12 81.28 80.52 80.92 69,271 -0.35(-0.43%)
Jul 13, 2023 81.14 81.28 80.79 81.27 66,848 +0.24(+0.30%)
Jul 12, 2023 80.29 81.13 80.14 81.02 51,188 +1.01(+1.26%)
Jul 11, 2023 79.24 80.01 79.10 80.01 38,241 +0.86(+1.08%)
Jul 10, 2023 79.28 79.56 78.61 79.16 49,064 -0.25(-0.32%)
Jul 07, 2023 79.55 79.89 79.29 79.41 45,277 -0.56(-0.69%)
Jul 06, 2023 80.17 80.17 79.59 79.96 76,359 -0.92(-1.13%)
Jul 05, 2023 79.95 81.39 79.71 80.88 106,678 +0.84(+1.05%)
Jul 03, 2023 79.32 80.08 79.32 80.04 45,888 +0.43(+0.54%)
Jun 30, 2023 78.74 79.73 78.74 79.61 109,927 +0.93(+1.18%)
Jun 29, 2023 78.21 79.03 77.93 78.69 54,406 +0.10(+0.12%)
Jun 28, 2023 79.67 79.67 78.44 78.59 58,367 -1.11(-1.39%)
Jun 27, 2023 79.64 79.89 79.47 79.70 36,498 +0.18(+0.22%)
Jun 26, 2023 78.81 79.76 78.72 79.53 35,793 +0.74(+0.94%)
Jun 23, 2023 80.08 80.32 78.71 78.79 199,503 -1.10(-1.37%)
Jun 22, 2023 80.53 80.82 79.74 79.88 46,409 -0.55(-0.68%)
Jun 21, 2023 79.73 80.48 78.81 80.43 110,685 +0.59(+0.74%)
Jun 20, 2023 80.56 80.58 79.82 79.84 51,288 -0.85(-1.05%)
Jun 16, 2023 80.31 81.31 80.31 80.68 56,542 +0.41(+0.51%)
Jun 15, 2023 79.56 80.49 79.56 80.28 185,051 +0.82(+1.03%)
Jun 14, 2023 79.70 80.30 79.37 79.46 370,272 -0.06(-0.07%)
Jun 13, 2023 79.52 79.79 79.17 79.52 161,528 -0.13(-0.16%)
Jun 12, 2023 79.67 79.77 79.31 79.64 23,042 -0.05(-0.06%)
Jun 09, 2023 79.96 80.09 79.63 79.69 42,102 -0.43(-0.53%)
Jun 08, 2023 79.81 80.21 79.36 80.12 23,181 +0.31(+0.39%)
Jun 07, 2023 78.72 79.88 78.22 79.81 43,509 +1.21(+1.54%)
Jun 06, 2023 78.79 78.93 78.57 78.60 36,651 -0.02(-0.02%)
Jun 05, 2023 78.51 79.20 78.37 78.62 106,200 +0.24(+0.31%)
Jun 02, 2023 77.30 78.63 77.22 78.38 67,553 +0.86(+1.11%)
Jun 01, 2023 78.14 78.14 77.13 77.52 40,716 -0.39(-0.50%)
May 31, 2023 77.22 78.20 76.85 77.90 40,619 +0.61(+0.79%)
May 30, 2023 77.81 78.05 77.28 77.29 36,432 -0.23(-0.30%)
May 26, 2023 77.49 77.60 76.92 77.53 35,069 -0.01(-0.01%)
May 25, 2023 78.47 78.47 77.03 77.53 42,126 -1.01(-1.28%)
May 24, 2023 78.86 79.07 78.47 78.54 26,255 -0.51(-0.65%)
May 23, 2023 79.00 79.77 78.96 79.06 51,433 -0.26(-0.32%)
May 22, 2023 79.49 79.76 79.08 79.31 21,533 +0.05(+0.07%)
May 19, 2023 79.50 80.08 79.26 79.26 27,051 -0.12(-0.16%)
May 18, 2023 79.29 79.43 78.83 79.38 30,881 -0.32(-0.40%)
May 17, 2023 80.14 80.14 79.39 79.70 45,024 -0.23(-0.29%)
May 16, 2023 81.52 81.52 79.94 79.94 49,462 -1.70(-2.08%)
May 15, 2023 82.67 82.77 81.38 81.63 28,217 -0.96(-1.16%)
May 12, 2023 82.60 83.11 82.22 82.59 27,164 +0.40(+0.48%)
May 11, 2023 82.94 83.02 81.89 82.19 93,403 -0.87(-1.05%)
May 10, 2023 82.83 83.18 82.26 83.07 17,561 +0.80(+0.98%)
May 09, 2023 82.09 82.50 81.79 82.26 14,265 -0.11(-0.13%)
May 08, 2023 82.44 82.97 82.19 82.37 22,268 -0.17(-0.21%)
May 05, 2023 82.04 82.74 82.04 82.54 21,783 +0.53(+0.65%)
May 04, 2023 81.54 82.26 81.05 82.01 39,331 +0.46(+0.56%)
May 03, 2023 81.91 82.62 81.46 81.56 34,976 -0.23(-0.28%)
May 02, 2023 82.57 82.81 81.21 81.79 35,572 -0.92(-1.11%)
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.