Skip to main content

US Utilities Ishares ETF (NY: IDU )

99.24 -0.78 (-0.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 16.84 17.34 16.80 17.09 501,799 +0.00(+0.02%)
Sep 27, 2002 17.23 17.32 16.94 17.08 181,588 -0.24(-1.37%)
Sep 26, 2002 17.02 17.39 17.02 17.32 698,250 +0.46(+2.74%)
Sep 25, 2002 16.43 16.95 16.35 16.86 947,934 +0.43(+2.61%)
Sep 24, 2002 16.65 16.65 16.23 16.43 515,310 -0.45(-2.65%)
Sep 23, 2002 16.99 17.20 16.57 16.88 79,985 -0.31(-1.83%)
Sep 20, 2002 17.40 17.40 16.93 17.19 547,197 -0.31(-1.76%)
Sep 19, 2002 17.65 17.90 17.48 17.50 263,195 -0.29(-1.60%)
Sep 18, 2002 17.28 18.06 17.15 17.78 81,066 +0.45(+2.61%)
Sep 17, 2002 18.15 18.15 17.26 17.33 271,842 -0.91(-5.01%)
Sep 16, 2002 17.80 18.24 17.67 18.24 159,430 +0.20(+1.13%)
Sep 13, 2002 17.71 18.17 17.71 18.04 212,933 -0.03(-0.14%)
Sep 12, 2002 18.39 18.41 17.95 18.07 639,342 -0.54(-2.88%)
Sep 11, 2002 18.76 18.76 18.37 18.60 153,755 +0.18(+0.96%)
Sep 10, 2002 18.82 18.82 18.37 18.43 108,088 -0.48(-2.54%)
Sep 09, 2002 18.82 18.98 18.50 18.91 57,016 -0.08(-0.41%)
Sep 06, 2002 18.93 19.06 18.84 18.98 42,694 +0.07(+0.39%)
Sep 05, 2002 18.97 19.10 18.80 18.91 167,807 -0.06(-0.33%)
Sep 04, 2002 18.95 19.07 18.63 18.97 116,465 -0.09(-0.49%)
Sep 03, 2002 19.34 19.34 18.96 19.07 83,768 -0.66(-3.32%)
Aug 30, 2002 19.66 19.90 19.50 19.72 704,735 -0.05(-0.24%)
Aug 29, 2002 19.89 19.89 19.64 19.77 213,744 -0.30(-1.49%)
Aug 28, 2002 19.93 20.12 19.85 20.07 124,301 +0.03(+0.15%)
Aug 27, 2002 20.61 20.61 20.04 20.04 391,279 -0.35(-1.72%)
Aug 26, 2002 20.31 20.39 20.11 20.39 88,902 +0.31(+1.57%)
Aug 23, 2002 20.34 20.39 19.99 20.08 90,253 -0.38(-1.88%)
Aug 22, 2002 20.18 20.48 20.17 20.46 85,389 +0.38(+1.88%)
Aug 21, 2002 19.76 20.08 19.46 20.08 175,913 +0.53(+2.69%)
Aug 20, 2002 19.43 19.64 19.23 19.56 54,314 +0.33(+1.73%)
Aug 16, 2002 19.43 19.43 19.09 19.23 67,284 -0.27(-1.40%)
Aug 15, 2002 19.69 19.74 19.39 19.50 642,855 -0.07(-0.38%)
Aug 14, 2002 19.08 19.57 18.84 19.57 375,606 +0.59(+3.10%)
Aug 13, 2002 19.43 19.44 18.95 18.98 259,682 -0.50(-2.56%)
Aug 12, 2002 18.91 19.55 18.91 19.48 145,378 +0.63(+3.36%)
Aug 07, 2002 18.93 18.93 18.53 18.85 856,869 +0.21(+1.13%)
Aug 06, 2002 18.58 18.77 18.46 18.64 70,527 +0.64(+3.58%)
Aug 05, 2002 18.26 18.54 17.99 18.00 108,898 -0.27(-1.46%)
Aug 02, 2002 18.52 18.67 18.05 18.26 58,637 -0.31(-1.69%)
Aug 01, 2002 19.02 19.13 18.21 18.58 234,011 -0.38(-2.01%)
Jul 31, 2002 18.79 19.19 18.36 18.96 191,856 +0.17(+0.91%)
Jul 30, 2002 17.58 18.79 17.58 18.79 613,671 +1.28(+7.34%)
Jul 29, 2002 17.62 17.69 17.18 17.50 107,818 +0.23(+1.31%)
Jul 26, 2002 17.43 17.50 17.06 17.28 139,974 -0.05(-0.30%)
Jul 25, 2002 17.10 17.69 17.02 17.33 721,489 +0.43(+2.54%)
Jul 24, 2002 15.12 16.91 15.10 16.90 742,836 +1.26(+8.04%)
Jul 23, 2002 16.69 16.93 15.54 15.64 333,992 -1.34(-7.89%)
Jul 22, 2002 17.12 17.28 16.42 16.98 98,360 -0.16(-0.95%)
Jul 19, 2002 17.58 17.62 16.99 17.15 108,358 -1.30(-7.02%)
Jul 17, 2002 19.00 19.17 18.40 18.44 112,141 -0.60(-3.15%)
Jul 12, 2002 19.24 19.29 18.82 19.04 332,371 -0.61(-3.11%)
Jul 11, 2002 18.98 19.72 18.92 19.65 1,057,643 +0.48(+2.53%)
Jul 10, 2002 20.06 20.06 19.06 19.17 1,081,693 -0.98(-4.85%)
Jul 09, 2002 20.73 20.76 20.14 20.14 333,722 -0.58(-2.79%)
Jul 08, 2002 20.96 21.00 20.66 20.72 53,773 -0.19(-0.90%)
Jul 05, 2002 20.83 20.91 20.72 20.91 298,053 +0.22(+1.07%)
Jul 04, 2002 20.95 21.04 20.66 20.69 29,454 +0.00(+0.00%)
Jul 03, 2002 20.95 21.04 20.66 20.69 29,454 -0.16(-0.75%)
Jul 02, 2002 21.22 21.30 20.81 20.84 192,937 -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.