Skip to main content

US Utilities Ishares ETF (NY: IDU )

84.52 +0.51 (+0.61%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 81.27 82.20 81.01 82.20 25,212 +0.63(+0.77%)
Jan 30, 2023 81.48 82.47 81.48 81.57 26,552 -0.30(-0.37%)
Jan 27, 2023 81.70 82.20 81.50 81.87 28,076 +0.00(+0.00%)
Jan 26, 2023 81.62 81.98 81.30 81.87 38,985 +0.19(+0.24%)
Jan 25, 2023 81.65 81.78 80.83 81.67 67,712 -0.94(-1.14%)
Jan 24, 2023 82.30 82.87 81.35 82.61 38,586 +0.38(+0.46%)
Jan 23, 2023 82.02 82.98 81.66 82.23 140,012 +0.07(+0.09%)
Jan 20, 2023 81.60 82.17 80.62 82.16 179,970 +0.49(+0.60%)
Jan 19, 2023 82.23 82.38 81.53 81.67 53,057 -0.79(-0.96%)
Jan 18, 2023 84.60 84.60 82.40 82.46 35,639 -1.96(-2.32%)
Jan 17, 2023 84.44 85.14 84.37 84.42 32,679 -0.13(-0.15%)
Jan 13, 2023 84.47 84.75 83.93 84.55 28,833 -0.27(-0.32%)
Jan 12, 2023 85.55 85.55 84.72 84.82 77,931 -0.65(-0.76%)
Jan 11, 2023 84.87 85.49 84.87 85.46 50,233 +0.85(+1.01%)
Jan 10, 2023 84.34 84.63 83.68 84.61 58,102 -0.15(-0.17%)
Jan 09, 2023 84.22 85.41 84.19 84.76 26,685 +0.49(+0.59%)
Jan 06, 2023 83.35 84.63 83.35 84.27 32,072 +1.72(+2.09%)
Jan 05, 2023 83.76 83.83 82.34 82.54 54,907 -1.90(-2.24%)
Jan 04, 2023 84.25 85.00 83.90 84.44 49,072 +0.78(+0.94%)
Jan 03, 2023 84.17 84.17 82.66 83.66 284,795 -0.04(-0.05%)
Dec 30, 2022 84.34 84.34 82.92 83.69 34,057 -0.81(-0.96%)
Dec 29, 2022 84.28 84.92 84.28 84.51 20,445 +0.62(+0.74%)
Dec 28, 2022 84.77 84.94 83.77 83.89 69,009 -0.87(-1.03%)
Dec 27, 2022 84.18 84.85 83.96 84.76 34,053 +0.45(+0.54%)
Dec 23, 2022 83.23 84.30 83.22 84.30 19,593 +0.92(+1.10%)
Dec 22, 2022 83.61 83.61 82.15 83.39 18,939 -0.62(-0.74%)
Dec 21, 2022 83.39 84.02 83.09 84.00 32,477 +1.13(+1.37%)
Dec 20, 2022 82.58 83.24 82.40 82.87 28,643 +0.02(+0.02%)
Dec 19, 2022 83.19 83.58 82.45 82.85 38,102 -0.47(-0.57%)
Dec 16, 2022 83.82 83.83 82.56 83.33 22,121 -1.38(-1.63%)
Dec 15, 2022 85.48 85.57 84.48 84.71 40,449 -1.19(-1.38%)
Dec 14, 2022 85.95 87.07 85.49 85.90 53,482 -0.05(-0.06%)
Dec 13, 2022 87.04 87.30 85.09 85.95 51,079 +0.28(+0.33%)
Dec 12, 2022 84.47 85.68 84.15 85.66 64,287 +1.69(+2.01%)
Dec 09, 2022 84.07 84.65 83.94 83.97 23,115 -0.36(-0.42%)
Dec 08, 2022 83.73 84.60 83.66 84.33 31,486 +0.48(+0.57%)
Dec 07, 2022 84.06 84.70 83.55 83.85 26,227 -0.37(-0.44%)
Dec 06, 2022 83.94 84.22 83.35 84.22 49,847 +0.24(+0.28%)
Dec 05, 2022 83.80 84.18 83.70 83.98 29,292 -0.47(-0.56%)
Dec 02, 2022 83.89 84.59 83.59 84.45 59,153 -0.27(-0.32%)
Dec 01, 2022 85.14 85.95 84.57 84.72 53,411 -0.06(-0.07%)
Nov 30, 2022 82.83 84.89 82.61 84.78 215,888 +2.03(+2.45%)
Nov 29, 2022 82.99 82.99 82.31 82.75 22,957 -0.54(-0.64%)
Nov 28, 2022 83.73 83.73 83.00 83.29 32,165 -0.77(-0.91%)
Nov 25, 2022 83.89 84.36 83.89 84.06 9,107 +0.43(+0.51%)
Nov 23, 2022 82.67 83.66 82.67 83.63 51,568 +0.85(+1.02%)
Nov 22, 2022 82.56 83.23 82.34 82.78 60,608 +0.67(+0.82%)
Nov 21, 2022 81.60 82.26 81.60 82.11 89,375 +0.45(+0.55%)
Nov 18, 2022 80.67 81.75 80.67 81.66 33,325 +1.59(+1.99%)
Nov 17, 2022 80.40 80.47 79.72 80.06 83,425 -1.29(-1.58%)
Nov 16, 2022 80.70 81.68 80.70 81.35 49,747 +0.74(+0.92%)
Nov 15, 2022 80.70 81.12 79.70 80.61 66,161 +0.75(+0.94%)
Nov 14, 2022 80.64 81.16 79.86 79.86 42,888 -0.91(-1.12%)
Nov 11, 2022 81.79 81.79 80.13 80.77 59,831 -0.93(-1.14%)
Nov 10, 2022 80.11 81.80 79.34 81.70 52,882 +3.55(+4.54%)
Nov 09, 2022 78.46 79.01 78.03 78.15 45,781 -0.69(-0.88%)
Nov 08, 2022 78.28 79.19 78.14 78.84 38,387 +0.69(+0.89%)
Nov 07, 2022 79.26 79.26 77.05 78.15 30,029 -1.25(-1.57%)
Nov 04, 2022 79.60 79.60 78.15 79.40 69,982 +0.32(+0.40%)
Nov 03, 2022 77.92 79.78 77.61 79.08 127,036 +0.43(+0.55%)
Nov 02, 2022 79.18 80.73 78.63 78.65 47,029 -0.82(-1.03%)
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.