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 (%)
Aug 31, 2023 77.41 77.61 76.61 76.61 62,268 -0.65(-0.84%)
Aug 30, 2023 77.36 77.86 77.01 77.25 57,921 -0.28(-0.37%)
Aug 29, 2023 77.20 77.69 77.01 77.54 111,132 +0.29(+0.38%)
Aug 28, 2023 77.40 77.78 77.10 77.24 53,491 +0.01(+0.01%)
Aug 25, 2023 76.73 77.58 76.73 77.23 73,808 +0.56(+0.73%)
Aug 24, 2023 76.97 77.96 76.64 76.67 74,099 -0.46(-0.60%)
Aug 23, 2023 77.20 77.26 76.64 77.13 45,347 +0.29(+0.38%)
Aug 22, 2023 76.63 77.04 76.46 76.84 112,566 +0.17(+0.22%)
Aug 21, 2023 76.95 77.12 76.18 76.67 73,624 -0.42(-0.55%)
Aug 18, 2023 76.80 77.30 76.73 77.09 59,804 +0.33(+0.43%)
Aug 17, 2023 77.07 77.72 76.73 76.76 91,453 -0.27(-0.36%)
Aug 16, 2023 76.93 77.42 76.82 77.04 67,168 +0.31(+0.41%)
Aug 15, 2023 77.53 77.53 76.71 76.72 62,638 -1.30(-1.67%)
Aug 14, 2023 78.55 78.55 77.77 78.02 87,965 -0.62(-0.78%)
Aug 11, 2023 78.32 78.75 78.14 78.64 63,948 +0.36(+0.46%)
Aug 10, 2023 78.82 79.28 78.05 78.28 79,309 -0.30(-0.38%)
Aug 09, 2023 78.41 79.17 78.17 78.58 127,030 +0.27(+0.35%)
Aug 08, 2023 77.95 78.32 77.31 78.31 94,408 +0.26(+0.34%)
Aug 07, 2023 78.25 78.63 78.04 78.04 58,024 +0.06(+0.08%)
Aug 04, 2023 79.12 79.45 77.73 77.98 81,210 -0.90(-1.14%)
Aug 03, 2023 80.42 80.42 78.87 78.88 81,551 -1.79(-2.22%)
Aug 02, 2023 80.26 80.91 80.20 80.67 70,707 +0.06(+0.07%)
Aug 01, 2023 81.31 81.91 80.52 80.61 207,465 -0.89(-1.09%)
Jul 31, 2023 81.73 82.02 81.20 81.50 43,592 +0.05(+0.06%)
Jul 28, 2023 81.99 82.28 81.11 81.45 35,892 -0.18(-0.22%)
Jul 27, 2023 82.98 83.08 81.44 81.63 54,121 -1.39(-1.67%)
Jul 26, 2023 83.05 83.90 82.68 83.02 38,750 -0.24(-0.29%)
Jul 25, 2023 82.92 83.48 82.92 83.26 41,769 +0.11(+0.13%)
Jul 24, 2023 83.41 83.63 82.85 83.15 40,106 -0.29(-0.34%)
Jul 21, 2023 82.56 83.69 82.56 83.44 43,313 +1.14(+1.38%)
Jul 20, 2023 80.84 82.38 80.79 82.30 97,595 +1.53(+1.89%)
Jul 19, 2023 80.13 81.16 80.13 80.77 50,139 +0.78(+0.98%)
Jul 18, 2023 80.48 81.06 79.35 79.99 58,001 -0.57(-0.70%)
Jul 17, 2023 81.02 81.26 80.53 80.56 59,785 -0.75(-0.93%)
Jul 14, 2023 81.52 81.67 80.91 81.31 68,935 -0.35(-0.43%)
Jul 13, 2023 81.54 81.67 81.19 81.67 66,523 +0.25(+0.30%)
Jul 12, 2023 80.68 81.53 80.53 81.42 50,940 +1.02(+1.26%)
Jul 11, 2023 79.63 80.40 79.48 80.40 38,056 +0.86(+1.08%)
Jul 10, 2023 79.67 79.94 78.99 79.54 48,826 -0.25(-0.32%)
Jul 07, 2023 79.93 80.28 79.68 79.80 45,057 -0.56(-0.69%)
Jul 06, 2023 80.56 80.56 79.98 80.35 75,989 -0.92(-1.13%)
Jul 05, 2023 80.34 81.78 80.10 81.27 106,160 +0.84(+1.05%)
Jul 03, 2023 79.71 80.47 79.71 80.43 45,665 +0.43(+0.54%)
Jun 30, 2023 79.12 80.12 79.12 80.00 109,393 +0.93(+1.18%)
Jun 29, 2023 78.59 79.41 78.31 79.07 54,143 +0.10(+0.12%)
Jun 28, 2023 80.06 80.06 78.82 78.97 58,084 -1.12(-1.39%)
Jun 27, 2023 80.03 80.28 79.85 80.09 36,321 +0.18(+0.22%)
Jun 26, 2023 79.20 80.15 79.10 79.91 35,619 +0.74(+0.94%)
Jun 23, 2023 80.47 80.71 79.09 79.17 198,535 -1.10(-1.37%)
Jun 22, 2023 80.92 81.21 80.13 80.27 46,184 -0.55(-0.68%)
Jun 21, 2023 80.12 80.88 79.20 80.82 110,149 +0.60(+0.74%)
Jun 20, 2023 80.95 80.97 80.21 80.23 51,039 -0.85(-1.05%)
Jun 16, 2023 80.71 81.71 80.71 81.08 56,268 +0.41(+0.51%)
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.