Skip to main content

US Utilities Ishares ETF (NY: IDU )

98.73 -0.51 (-0.51%)
Streaming Delayed Price Updated: 1:53 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 16.83 17.33 16.79 17.08 501,919 +0.00(+0.02%)
Sep 27, 2002 17.22 17.32 16.94 17.08 181,631 -0.24(-1.37%)
Sep 26, 2002 17.02 17.39 17.02 17.32 698,416 +0.46(+2.74%)
Sep 25, 2002 16.42 16.95 16.35 16.85 948,159 +0.43(+2.61%)
Sep 24, 2002 16.65 16.65 16.22 16.42 515,433 -0.45(-2.65%)
Sep 23, 2002 16.98 17.19 16.57 16.87 80,004 -0.31(-1.83%)
Sep 20, 2002 17.40 17.40 16.93 17.19 547,327 -0.31(-1.76%)
Sep 19, 2002 17.65 17.90 17.48 17.49 263,257 -0.28(-1.60%)
Sep 18, 2002 17.28 18.05 17.15 17.78 81,085 +0.45(+2.60%)
Sep 17, 2002 18.15 18.15 17.26 17.33 271,906 -0.91(-5.01%)
Sep 16, 2002 17.80 18.24 17.67 18.24 159,468 +0.20(+1.13%)
Sep 13, 2002 17.70 18.17 17.70 18.04 212,984 -0.03(-0.14%)
Sep 12, 2002 18.38 18.41 17.95 18.06 639,494 -0.54(-2.88%)
Sep 11, 2002 18.76 18.76 18.37 18.60 153,792 +0.18(+0.96%)
Sep 10, 2002 18.81 18.81 18.37 18.42 108,114 -0.48(-2.54%)
Sep 09, 2002 18.81 18.98 18.50 18.90 57,030 -0.08(-0.41%)
Sep 06, 2002 18.92 19.05 18.84 18.98 42,705 +0.07(+0.39%)
Sep 05, 2002 18.96 19.09 18.80 18.91 167,847 -0.06(-0.33%)
Sep 04, 2002 18.94 19.07 18.63 18.97 116,492 -0.09(-0.49%)
Sep 03, 2002 19.34 19.34 18.95 19.06 83,788 -0.65(-3.32%)
Aug 30, 2002 19.66 19.90 19.50 19.72 704,903 -0.05(-0.24%)
Aug 29, 2002 19.89 19.89 19.63 19.76 213,795 -0.30(-1.49%)
Aug 28, 2002 19.92 20.12 19.85 20.06 124,331 +0.03(+0.15%)
Aug 27, 2002 20.61 20.61 20.03 20.03 391,372 -0.35(-1.72%)
Aug 26, 2002 20.30 20.39 20.10 20.39 88,923 +0.31(+1.57%)
Aug 23, 2002 20.33 20.39 19.99 20.07 90,275 -0.38(-1.88%)
Aug 22, 2002 20.17 20.48 20.16 20.46 85,410 +0.38(+1.88%)
Aug 21, 2002 19.76 20.08 19.46 20.08 175,955 +0.53(+2.69%)
Aug 20, 2002 19.42 19.63 19.22 19.55 54,327 +0.33(+1.73%)
Aug 16, 2002 19.42 19.42 19.08 19.22 67,300 -0.27(-1.40%)
Aug 15, 2002 19.68 19.74 19.39 19.49 643,008 -0.07(-0.38%)
Aug 14, 2002 19.07 19.57 18.84 19.57 375,696 +0.59(+3.10%)
Aug 13, 2002 19.42 19.43 18.94 18.98 259,743 -0.50(-2.56%)
Aug 12, 2002 18.91 19.55 18.91 19.48 145,413 +0.63(+3.36%)
Aug 07, 2002 18.92 18.92 18.52 18.85 857,073 +0.21(+1.13%)
Aug 06, 2002 18.57 18.77 18.46 18.64 70,544 +0.64(+3.58%)
Aug 05, 2002 18.26 18.54 17.99 17.99 108,924 -0.27(-1.46%)
Aug 02, 2002 18.51 18.66 18.05 18.26 58,651 -0.31(-1.69%)
Aug 01, 2002 19.02 19.13 18.21 18.57 234,066 -0.38(-2.01%)
Jul 31, 2002 18.78 19.18 18.35 18.95 191,902 +0.17(+0.91%)
Jul 30, 2002 17.57 18.79 17.57 18.78 613,817 +1.28(+7.34%)
Jul 29, 2002 17.61 17.68 17.17 17.50 107,843 +0.23(+1.31%)
Jul 26, 2002 17.43 17.50 17.06 17.27 140,007 -0.05(-0.30%)
Jul 25, 2002 17.09 17.68 17.02 17.33 721,661 +0.43(+2.54%)
Jul 24, 2002 15.11 16.91 15.10 16.90 743,013 +1.26(+8.04%)
Jul 23, 2002 16.69 16.93 15.54 15.64 334,072 -1.34(-7.89%)
Jul 22, 2002 17.11 17.28 16.41 16.98 98,383 -0.16(-0.95%)
Jul 19, 2002 17.57 17.61 16.98 17.14 108,384 -1.29(-7.02%)
Jul 17, 2002 19.00 19.16 18.39 18.44 112,168 -0.60(-3.15%)
Jul 12, 2002 19.24 19.29 18.81 19.04 332,450 -0.61(-3.11%)
Jul 11, 2002 18.98 19.72 18.92 19.65 1,057,895 +0.48(+2.53%)
Jul 10, 2002 20.05 20.05 19.06 19.16 1,081,951 -0.98(-4.85%)
Jul 09, 2002 20.72 20.76 20.14 20.14 333,802 -0.58(-2.79%)
Jul 08, 2002 20.96 21.00 20.66 20.72 53,786 -0.19(-0.90%)
Jul 05, 2002 20.83 20.90 20.72 20.90 298,124 +0.22(+1.07%)
Jul 04, 2002 20.94 21.03 20.66 20.68 29,461 +0.00(+0.00%)
Jul 03, 2002 20.94 21.03 20.66 20.68 29,461 -0.16(-0.75%)
Jul 02, 2002 21.22 21.30 20.80 20.84 192,983 -0.51(-2.39%)
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.