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 (%)
Sep 30, 2010 25.31 25.40 25.10 25.15 333,394 -0.05(-0.21%)
Sep 29, 2010 25.31 25.31 25.05 25.21 68,957 -0.09(-0.34%)
Sep 28, 2010 25.20 25.33 25.04 25.29 135,065 +0.08(+0.30%)
Sep 27, 2010 25.14 25.31 25.13 25.22 525,278 +0.04(+0.17%)
Sep 24, 2010 25.03 25.21 25.00 25.17 80,693 +0.40(+1.60%)
Sep 23, 2010 25.01 25.04 24.75 24.78 134,608 -0.24(-0.98%)
Sep 22, 2010 24.84 25.13 24.84 25.02 126,546 +0.14(+0.58%)
Sep 21, 2010 25.05 25.06 24.86 24.88 222,014 -0.13(-0.54%)
Sep 20, 2010 24.86 25.03 24.68 25.01 128,413 +0.33(+1.34%)
Sep 17, 2010 24.68 24.88 24.61 24.68 113,074 -0.16(-0.64%)
Sep 15, 2010 24.94 24.94 24.75 24.84 118,661 -0.13(-0.51%)
Sep 14, 2010 25.00 25.06 24.85 24.97 140,477 -0.05(-0.21%)
Sep 13, 2010 25.09 25.09 24.95 25.02 104,962 +0.15(+0.62%)
Sep 10, 2010 24.99 24.99 24.80 24.87 287,194 -0.10(-0.42%)
Sep 09, 2010 25.01 25.04 24.90 24.97 75,062 +0.20(+0.80%)
Sep 08, 2010 24.84 24.99 24.74 24.77 109,772 -0.09(-0.35%)
Sep 07, 2010 25.01 25.06 24.85 24.86 117,208 -0.16(-0.64%)
Sep 03, 2010 25.02 25.02 24.83 25.02 89,856 +0.15(+0.60%)
Sep 02, 2010 24.92 24.93 24.72 24.87 50,550 -0.04(-0.14%)
Sep 01, 2010 24.64 24.92 24.49 24.91 236,163 +0.62(+2.56%)
Aug 31, 2010 24.29 24.44 24.04 24.29 6,119 +0.02(+0.08%)
Aug 30, 2010 24.60 24.60 24.26 24.27 528,987 -0.34(-1.38%)
Aug 27, 2010 24.61 24.63 24.10 24.61 166,192 +0.42(+1.76%)
Aug 26, 2010 24.45 24.45 24.10 24.18 127,057 -0.08(-0.32%)
Aug 25, 2010 24.16 24.31 24.00 24.26 266,819 -0.01(-0.04%)
Aug 24, 2010 24.03 24.41 24.01 24.27 175,426 +0.04(+0.16%)
Aug 23, 2010 24.34 24.45 24.21 24.23 108,588 +0.11(+0.47%)
Aug 20, 2010 24.03 24.15 23.89 24.12 64,637 +0.04(+0.15%)
Aug 19, 2010 24.40 24.40 23.99 24.08 53,644 -0.38(-1.54%)
Aug 18, 2010 24.56 24.63 24.28 24.46 92,218 -0.13(-0.53%)
Aug 17, 2010 24.41 24.71 24.41 24.59 142,071 +0.26(+1.08%)
Aug 16, 2010 24.18 24.36 24.07 24.33 78,575 -0.01(-0.04%)
Aug 13, 2010 24.34 24.48 24.26 24.34 73,909 +0.12(+0.50%)
Aug 12, 2010 24.12 24.28 23.94 24.21 183,697 -0.07(-0.28%)
Aug 11, 2010 24.51 24.54 24.27 24.28 169,307 -0.50(-2.00%)
Aug 10, 2010 24.52 24.91 24.44 24.78 117,045 +0.07(+0.26%)
Aug 09, 2010 24.69 24.84 24.65 24.71 96,266 +0.11(+0.47%)
Aug 06, 2010 24.60 24.60 24.26 24.60 61,948 +0.02(+0.08%)
Aug 05, 2010 24.46 24.58 24.35 24.58 108,383 +0.05(+0.20%)
Aug 04, 2010 24.52 24.56 24.34 24.53 451,758 +0.06(+0.25%)
Aug 03, 2010 24.38 24.66 24.38 24.47 88,449 -0.08(-0.33%)
Aug 02, 2010 24.52 24.55 24.33 24.55 458,107 +0.45(+1.87%)
Jul 30, 2010 24.10 24.18 23.95 24.10 110,149 -0.12(-0.50%)
Jul 29, 2010 24.75 24.75 24.15 24.22 64,849 -0.37(-1.49%)
Jul 28, 2010 24.76 24.80 24.54 24.59 124,989 -0.18(-0.74%)
Jul 27, 2010 24.58 24.80 24.46 24.77 293,216 +0.34(+1.39%)
Jul 26, 2010 24.33 24.44 24.25 24.43 193,993 +0.21(+0.88%)
Jul 23, 2010 24.18 24.26 24.02 24.22 107,318 +0.02(+0.08%)
Jul 22, 2010 24.09 24.26 24.00 24.20 66,951 +0.43(+1.82%)
Jul 21, 2010 24.25 24.27 23.66 23.77 167,446 -0.34(-1.41%)
Jul 20, 2010 23.66 24.11 23.59 24.11 897,382 +0.23(+0.94%)
Jul 19, 2010 23.55 23.94 23.55 23.88 48,216 +0.36(+1.51%)
Jul 16, 2010 23.52 23.89 23.51 23.52 58,383 -0.46(-1.93%)
Jul 15, 2010 23.94 24.02 23.67 23.99 321,069 +0.16(+0.66%)
Jul 14, 2010 23.79 23.86 23.61 23.83 87,757 -0.04(-0.15%)
Jul 13, 2010 23.93 23.96 23.73 23.87 113,349 +0.12(+0.51%)
Jul 12, 2010 23.60 23.76 23.60 23.75 67,902 +0.07(+0.28%)
Jul 09, 2010 23.68 23.71 23.44 23.68 72,905 +0.15(+0.63%)
Jul 08, 2010 23.55 23.55 23.34 23.53 236,187 +0.22(+0.93%)
Jul 07, 2010 22.62 23.34 22.62 23.32 50,501 +0.70(+3.09%)
Jul 06, 2010 22.52 22.75 22.45 22.62 75,313 +0.23(+1.01%)
Jul 02, 2010 22.39 22.52 22.34 22.39 100,119 +0.00(+0.01%)
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.