Skip to main content

US Utilities Ishares ETF (NY: IDU )

84.52 +0.51 (+0.61%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 50.32 50.52 49.54 49.80 504,118 -0.34(-0.67%)
Sep 29, 2016 50.75 50.75 49.88 50.14 417,502 -0.72(-1.42%)
Sep 28, 2016 51.01 51.11 50.44 50.86 567,165 -0.09(-0.18%)
Sep 27, 2016 51.76 52.00 50.89 50.95 375,571 -0.63(-1.21%)
Sep 26, 2016 51.64 51.76 51.44 51.58 195,611 -0.11(-0.21%)
Sep 23, 2016 51.67 51.85 51.42 51.69 379,511 -0.12(-0.23%)
Sep 22, 2016 51.70 51.84 51.41 51.81 328,820 +0.33(+0.65%)
Sep 21, 2016 50.42 51.48 50.42 51.47 395,481 +1.05(+2.09%)
Sep 20, 2016 50.65 50.76 50.41 50.42 348,072 -0.07(-0.14%)
Sep 19, 2016 50.14 50.49 50.08 50.49 364,558 +0.52(+1.03%)
Sep 16, 2016 49.53 50.04 49.23 49.97 191,413 +0.44(+0.90%)
Sep 15, 2016 49.12 49.58 49.00 49.53 683,036 +0.39(+0.79%)
Sep 14, 2016 49.08 49.52 48.93 49.14 279,510 +0.16(+0.33%)
Sep 13, 2016 49.50 49.56 48.79 48.98 402,093 -0.69(-1.40%)
Sep 12, 2016 48.81 49.75 48.81 49.67 370,921 +0.83(+1.69%)
Sep 09, 2016 50.30 50.30 48.85 48.85 597,916 -1.87(-3.68%)
Sep 08, 2016 50.32 50.77 50.32 50.71 211,646 +0.18(+0.36%)
Sep 07, 2016 50.48 50.65 50.27 50.53 423,804 +0.06(+0.11%)
Sep 06, 2016 50.08 50.56 50.08 50.48 543,457 +0.54(+1.07%)
Sep 02, 2016 49.52 49.94 49.94 49.94 1,188,445 +0.61(+1.23%)
Sep 01, 2016 49.50 49.58 49.25 49.33 442,164 -0.20(-0.40%)
Aug 31, 2016 49.38 49.58 49.24 49.53 383,374 +0.13(+0.27%)
Aug 30, 2016 49.89 50.10 49.33 49.40 2,128,281 -0.49(-0.99%)
Aug 29, 2016 49.67 49.96 49.67 49.89 288,273 +0.39(+0.78%)
Aug 26, 2016 50.56 50.86 49.45 49.50 545,239 -0.98(-1.93%)
Aug 25, 2016 50.46 50.66 50.27 50.48 249,603 -0.02(-0.04%)
Aug 24, 2016 50.45 50.52 50.10 50.50 257,459 +0.01(+0.02%)
Aug 23, 2016 50.77 50.96 50.48 50.49 170,529 -0.21(-0.41%)
Aug 22, 2016 50.57 50.87 50.55 50.70 259,464 +0.16(+0.31%)
Aug 19, 2016 50.88 50.96 50.30 50.54 378,976 -0.59(-1.15%)
Aug 18, 2016 50.53 51.13 50.44 51.13 474,592 +0.62(+1.23%)
Aug 17, 2016 49.75 50.60 49.42 50.51 865,574 +0.67(+1.35%)
Aug 16, 2016 50.35 50.35 49.83 49.83 360,988 -0.61(-1.22%)
Aug 15, 2016 51.18 51.32 50.44 50.45 389,179 -0.75(-1.46%)
Aug 12, 2016 51.31 51.54 51.17 51.19 320,694 +0.04(+0.09%)
Aug 11, 2016 51.04 51.16 50.89 51.15 359,649 +0.10(+0.20%)
Aug 10, 2016 51.08 51.23 50.90 51.05 308,328 +0.03(+0.06%)
Aug 09, 2016 51.08 51.27 50.93 51.02 473,665 -0.06(-0.13%)
Aug 08, 2016 51.16 51.50 50.94 51.08 285,021 -0.02(-0.03%)
Aug 05, 2016 51.67 51.67 51.06 51.10 424,934 -0.69(-1.32%)
Aug 04, 2016 51.86 52.15 51.65 51.78 282,861 -0.08(-0.15%)
Aug 03, 2016 52.09 52.20 51.68 51.86 326,934 -0.25(-0.49%)
Aug 02, 2016 52.24 52.34 51.91 52.11 617,654 -0.30(-0.58%)
Aug 01, 2016 52.32 52.54 52.26 52.42 2,447,438 -0.03(-0.05%)
Jul 29, 2016 52.16 52.60 52.12 52.44 454,437 +0.29(+0.56%)
Jul 28, 2016 51.89 52.24 51.89 52.15 194,975 +0.21(+0.40%)
Jul 27, 2016 52.50 52.50 51.52 51.95 584,961 -0.64(-1.22%)
Jul 26, 2016 53.07 53.22 52.43 52.59 173,534 -0.38(-0.72%)
Jul 25, 2016 53.06 53.06 52.70 52.97 189,065 -0.11(-0.21%)
Jul 22, 2016 52.38 53.15 52.38 53.08 331,535 +0.68(+1.29%)
Jul 21, 2016 52.00 52.45 51.86 52.40 434,724 +0.26(+0.50%)
Jul 20, 2016 52.45 52.46 52.08 52.14 256,313 -0.25(-0.49%)
Jul 19, 2016 52.50 52.55 52.21 52.39 256,539 -0.12(-0.22%)
Jul 18, 2016 52.40 52.67 52.40 52.51 315,907 +0.11(+0.22%)
Jul 15, 2016 52.25 52.53 52.17 52.40 484,064 +0.15(+0.29%)
Jul 14, 2016 52.38 52.50 52.11 52.25 384,452 -0.36(-0.69%)
Jul 13, 2016 52.40 52.61 52.34 52.61 221,642 +0.39(+0.74%)
Jul 12, 2016 52.57 52.71 52.20 52.22 502,679 -0.67(-1.27%)
Jul 11, 2016 52.79 52.91 52.27 52.89 407,785 -0.02(-0.03%)
Jul 08, 2016 52.34 52.92 52.41 52.91 680,014 +0.50(+0.95%)
Jul 07, 2016 53.22 53.23 52.29 52.41 1,073,631 -0.96(-1.80%)
Jul 06, 2016 53.13 53.38 52.90 53.37 708,156 +0.17(+0.33%)
Jul 05, 2016 52.87 53.31 52.87 53.20 868,593 +0.31(+0.58%)
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.