Skip to main content

US Utilities Ishares ETF (NY: IDU )

99.24 -0.78 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 22.72 22.94 22.20 22.89 381,912 +0.09(+0.39%)
Sep 29, 2004 22.81 22.82 22.69 22.80 64,327 -0.08(-0.37%)
Sep 28, 2004 22.68 23.21 22.68 22.88 115,952 +0.21(+0.91%)
Sep 27, 2004 22.59 22.72 22.57 22.68 174,333 -0.01(-0.03%)
Sep 24, 2004 22.55 22.69 22.49 22.68 106,762 -0.14(-0.63%)
Sep 23, 2004 23.05 23.05 22.83 22.83 77,031 -0.18(-0.80%)
Sep 22, 2004 23.09 23.09 22.91 23.01 65,949 -0.10(-0.43%)
Sep 21, 2004 23.00 23.15 23.00 23.11 111,627 +0.08(+0.34%)
Sep 20, 2004 23.01 23.08 22.99 23.03 138,115 -0.08(-0.34%)
Sep 17, 2004 23.00 23.15 23.00 23.11 619,493 +0.11(+0.48%)
Sep 16, 2004 22.86 23.03 22.86 23.00 60,543 +0.18(+0.81%)
Sep 15, 2004 22.72 22.86 22.70 22.82 58,381 +0.01(+0.06%)
Sep 14, 2004 22.93 22.93 22.76 22.80 51,894 -0.04(-0.18%)
Sep 13, 2004 23.00 23.00 22.84 22.84 58,922 -0.14(-0.63%)
Sep 10, 2004 22.96 23.03 22.87 22.99 46,489 +0.07(+0.31%)
Sep 09, 2004 22.88 23.04 22.88 22.92 65,679 +0.06(+0.26%)
Sep 08, 2004 23.07 23.07 22.83 22.86 234,607 -0.21(-0.91%)
Sep 07, 2004 22.94 23.07 22.92 23.07 99,735 +0.15(+0.66%)
Sep 03, 2004 23.05 23.05 22.86 22.92 101,897 -0.09(-0.39%)
Sep 02, 2004 22.94 23.01 22.91 23.01 168,657 +0.14(+0.60%)
Sep 01, 2004 22.79 22.95 22.79 22.87 211,633 +0.05(+0.21%)
Aug 31, 2004 22.57 22.82 22.57 22.82 79,193 +0.18(+0.82%)
Aug 30, 2004 22.48 22.66 22.48 22.64 109,735 +0.07(+0.31%)
Aug 27, 2004 22.53 22.60 22.53 22.57 205,416 +0.01(+0.07%)
Aug 26, 2004 22.62 22.62 22.51 22.55 288,664 -0.01(-0.03%)
Aug 25, 2004 22.47 22.59 22.42 22.56 225,417 +0.10(+0.44%)
Aug 24, 2004 22.50 22.50 22.38 22.46 113,249 +0.00(+0.02%)
Aug 23, 2004 22.61 22.61 22.41 22.45 228,390 -0.02(-0.10%)
Aug 20, 2004 22.43 22.51 22.39 22.48 49,191 +0.05(+0.21%)
Aug 19, 2004 22.60 22.60 22.38 22.43 108,654 -0.18(-0.79%)
Aug 18, 2004 22.42 22.61 22.38 22.61 132,169 +0.25(+1.13%)
Aug 17, 2004 22.46 22.46 22.28 22.35 97,843 -0.03(-0.12%)
Aug 16, 2004 22.30 22.38 22.25 22.38 121,357 +0.17(+0.77%)
Aug 13, 2004 22.25 22.34 22.14 22.21 53,516 -0.10(-0.45%)
Aug 12, 2004 22.37 22.37 22.26 22.31 365,155 +0.00(+0.02%)
Aug 11, 2004 22.29 22.34 22.11 22.31 190,550 +0.11(+0.48%)
Aug 10, 2004 22.16 22.22 22.07 22.20 53,786 +0.07(+0.30%)
Aug 09, 2004 22.27 22.27 22.06 22.13 50,813 -0.03(-0.15%)
Aug 06, 2004 21.92 22.30 21.92 22.17 131,088 +0.12(+0.55%)
Aug 05, 2004 22.30 22.31 22.04 22.04 87,572 -0.19(-0.83%)
Aug 04, 2004 21.94 22.32 21.94 22.23 68,652 +0.07(+0.33%)
Aug 03, 2004 22.08 22.25 22.08 22.15 49,732 -0.01(-0.07%)
Aug 02, 2004 21.89 22.17 21.89 22.17 77,571 +0.26(+1.20%)
Jul 30, 2004 21.92 22.00 21.84 21.91 99,735 +0.06(+0.29%)
Jul 29, 2004 21.88 21.95 21.79 21.84 129,196 +0.18(+0.84%)
Jul 28, 2004 21.46 21.67 21.46 21.66 31,082 +0.20(+0.93%)
Jul 27, 2004 21.51 21.57 21.36 21.46 209,470 -0.05(-0.22%)
Jul 26, 2004 21.54 21.66 21.46 21.51 72,166 -0.05(-0.24%)
Jul 23, 2004 21.67 21.73 21.56 21.56 49,462 -0.12(-0.56%)
Jul 22, 2004 21.72 21.83 21.60 21.68 204,335 -0.15(-0.69%)
Jul 21, 2004 22.34 22.34 21.84 21.84 74,868 -0.38(-1.72%)
Jul 20, 2004 22.21 22.26 22.13 22.22 37,029 +0.09(+0.40%)
Jul 19, 2004 22.07 22.21 22.06 22.13 228,390 +0.11(+0.49%)
Jul 16, 2004 21.98 22.07 21.93 22.02 86,761 +0.11(+0.49%)
Jul 15, 2004 21.81 22.00 21.81 21.91 95,410 +0.06(+0.27%)
Jul 14, 2004 21.63 21.88 21.58 21.85 64,868 +0.19(+0.87%)
Jul 13, 2004 21.63 21.67 21.59 21.67 92,167 +0.04(+0.19%)
Jul 12, 2004 21.63 21.67 21.59 21.63 27,839 -0.01(-0.03%)
Jul 09, 2004 21.75 21.75 21.53 21.63 351,640 -0.03(-0.15%)
Jul 08, 2004 21.77 21.77 21.65 21.67 79,193 -0.03(-0.14%)
Jul 07, 2004 21.72 21.77 21.63 21.70 147,305 -0.06(-0.26%)
Jul 06, 2004 21.74 21.80 21.65 21.75 33,515 +0.06(+0.26%)
Jul 02, 2004 21.75 21.80 21.66 21.70 29,461 +0.14(+0.65%)
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.