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 (%)
Apr 30, 2020 65.16 65.16 63.54 64.03 104,753 -1.64(-2.49%)
Apr 29, 2020 67.17 67.17 65.38 65.67 109,757 -0.46(-0.69%)
Apr 28, 2020 66.97 67.45 65.85 66.13 126,504 +0.31(+0.47%)
Apr 27, 2020 65.36 66.28 65.36 65.82 59,528 +0.80(+1.23%)
Apr 24, 2020 64.90 65.36 64.01 65.02 95,867 +0.35(+0.54%)
Apr 23, 2020 65.92 66.09 64.59 64.67 95,920 -1.01(-1.53%)
Apr 22, 2020 65.11 66.20 64.69 65.68 80,619 +1.71(+2.67%)
Apr 21, 2020 63.39 64.38 63.21 63.97 204,461 -0.98(-1.50%)
Apr 20, 2020 66.64 66.80 64.90 64.95 71,239 -2.52(-3.74%)
Apr 17, 2020 67.01 67.75 66.06 67.47 107,433 +2.12(+3.24%)
Apr 16, 2020 65.37 65.85 64.94 65.35 128,789 -0.04(-0.05%)
Apr 15, 2020 65.97 66.30 65.13 65.39 196,240 -2.27(-3.36%)
Apr 14, 2020 67.25 67.77 66.54 67.66 116,784 +1.78(+2.70%)
Apr 13, 2020 67.56 67.56 65.18 65.88 124,416 -2.28(-3.34%)
Apr 09, 2020 66.03 68.98 66.03 68.16 191,067 +3.21(+4.94%)
Apr 08, 2020 62.17 65.48 61.66 64.95 178,026 +3.14(+5.08%)
Apr 07, 2020 64.25 64.25 61.68 61.80 256,176 -0.56(-0.89%)
Apr 06, 2020 60.08 63.02 60.01 62.36 353,031 +4.36(+7.52%)
Apr 03, 2020 59.61 59.92 57.59 58.00 102,317 -2.01(-3.34%)
Apr 02, 2020 57.74 60.41 57.74 60.01 347,335 +1.65(+2.84%)
Apr 01, 2020 59.61 60.19 57.15 58.35 219,079 -3.73(-6.01%)
Mar 31, 2020 64.01 64.01 61.82 62.08 160,927 -2.40(-3.72%)
Mar 30, 2020 62.77 64.83 62.46 64.48 235,408 +2.19(+3.52%)
Mar 27, 2020 59.88 64.34 59.62 62.28 282,263 +0.46(+0.74%)
Mar 26, 2020 57.36 62.46 57.36 61.83 337,893 +4.63(+8.09%)
Mar 25, 2020 55.75 59.27 54.09 57.20 197,637 +1.74(+3.14%)
Mar 24, 2020 52.22 55.81 52.07 55.46 310,605 +5.11(+10.14%)
Mar 23, 2020 52.86 52.86 48.69 50.35 451,728 -2.74(-5.16%)
Mar 20, 2020 58.13 58.13 52.69 53.09 3,091,509 -4.72(-8.17%)
Mar 19, 2020 59.90 59.90 57.51 57.81 913,506 -2.78(-4.59%)
Mar 18, 2020 59.68 61.51 57.80 60.59 204,486 -3.29(-5.15%)
Mar 17, 2020 57.92 63.89 57.45 63.88 224,278 +6.90(+12.11%)
Mar 16, 2020 57.58 62.23 55.85 56.98 364,019 -6.95(-10.87%)
Mar 13, 2020 63.65 63.93 59.34 63.93 678,224 +3.61(+5.98%)
Mar 12, 2020 63.40 64.38 59.70 60.32 479,791 -6.98(-10.37%)
Mar 11, 2020 69.38 69.38 66.41 67.30 169,924 -3.59(-5.07%)
Mar 10, 2020 71.37 72.10 67.83 70.89 247,632 +0.87(+1.24%)
Mar 09, 2020 70.31 71.89 66.89 70.02 273,338 -4.27(-5.75%)
Mar 06, 2020 73.03 74.59 71.62 74.29 161,140 -0.56(-0.75%)
Mar 05, 2020 74.85 75.80 74.22 74.85 99,170 -1.28(-1.68%)
Mar 04, 2020 73.04 76.18 73.03 76.13 283,855 +4.04(+5.60%)
Mar 03, 2020 72.98 74.46 71.84 72.09 269,469 -0.87(-1.19%)
Mar 02, 2020 69.13 72.97 69.13 72.96 378,661 +4.22(+6.15%)
Feb 28, 2020 69.83 70.03 67.45 68.73 498,008 -2.76(-3.86%)
Feb 27, 2020 74.39 74.82 71.47 71.50 353,585 -3.28(-4.39%)
Feb 26, 2020 75.50 76.26 74.78 74.78 205,146 -0.78(-1.03%)
Feb 25, 2020 77.41 77.41 75.52 75.56 1,023,394 -1.69(-2.19%)
Feb 24, 2020 77.71 78.19 77.24 77.24 1,369,320 -0.93(-1.19%)
Feb 21, 2020 78.20 78.59 78.17 78.18 659,372 -0.12(-0.15%)
Feb 20, 2020 78.12 78.37 77.76 78.30 62,175 +0.17(+0.22%)
Feb 19, 2020 78.61 78.72 78.10 78.13 40,179 -0.77(-0.97%)
Feb 18, 2020 78.54 79.03 78.36 78.89 111,615 +0.63(+0.81%)
Feb 14, 2020 77.92 78.32 77.90 78.26 23,116 +0.53(+0.69%)
Feb 13, 2020 76.87 77.80 76.87 77.73 71,532 +0.79(+1.02%)
Feb 12, 2020 76.85 77.09 76.66 76.94 42,219 +0.02(+0.03%)
Feb 11, 2020 76.73 77.10 76.73 76.92 115,275 +0.29(+0.38%)
Feb 10, 2020 76.52 76.63 76.28 76.63 58,950 +0.30(+0.39%)
Feb 07, 2020 76.68 76.80 76.33 76.33 84,160 -0.22(-0.29%)
Feb 06, 2020 76.63 76.91 76.46 76.55 79,436 +0.01(+0.02%)
Feb 05, 2020 76.10 76.74 75.96 76.53 57,420 +0.33(+0.44%)
Feb 04, 2020 77.04 77.16 76.19 76.20 126,308 -0.74(-0.97%)
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.