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, 2019 72.16 72.47 71.96 72.10 144,018 +0.01(+0.01%)
Sep 27, 2019 72.46 72.46 71.68 72.09 85,155 -0.22(-0.30%)
Sep 26, 2019 72.15 72.52 72.04 72.31 65,284 +0.31(+0.44%)
Sep 25, 2019 72.01 72.04 71.65 71.99 62,897 -0.02(-0.03%)
Sep 24, 2019 71.44 72.19 71.37 72.01 221,378 +0.78(+1.10%)
Sep 23, 2019 71.13 71.49 71.13 71.23 101,652 +0.12(+0.17%)
Sep 20, 2019 70.96 71.25 70.71 71.11 25,931 +0.15(+0.20%)
Sep 19, 2019 70.84 71.02 70.61 70.96 56,775 +0.29(+0.41%)
Sep 18, 2019 70.54 70.78 70.16 70.67 45,861 +0.32(+0.46%)
Sep 17, 2019 69.79 70.45 69.79 70.35 47,285 +0.62(+0.90%)
Sep 16, 2019 69.80 69.88 69.53 69.73 40,532 +0.00(+0.01%)
Sep 13, 2019 69.81 70.17 69.47 69.72 76,428 -0.36(-0.51%)
Sep 12, 2019 70.38 70.55 69.84 70.09 96,499 +0.17(+0.25%)
Sep 11, 2019 69.11 69.96 69.07 69.91 197,790 +0.72(+1.04%)
Sep 10, 2019 69.11 69.24 68.70 69.20 87,455 +0.01(+0.02%)
Sep 09, 2019 69.40 69.47 69.03 69.18 102,632 -0.34(-0.49%)
Sep 06, 2019 70.03 70.03 69.36 69.52 96,900 -0.28(-0.40%)
Sep 05, 2019 70.05 70.13 69.65 69.80 41,298 -0.71(-1.00%)
Sep 04, 2019 70.66 70.82 70.13 70.51 105,832 +0.04(+0.06%)
Sep 03, 2019 69.21 70.47 69.21 70.47 231,480 +1.17(+1.69%)
Aug 30, 2019 69.43 69.48 69.17 69.29 63,235 +0.05(+0.08%)
Aug 29, 2019 69.10 69.26 68.62 69.24 75,996 +0.49(+0.71%)
Aug 28, 2019 69.01 69.15 68.50 68.75 60,562 -0.07(-0.10%)
Aug 27, 2019 69.14 69.26 68.82 68.82 88,322 -0.01(-0.02%)
Aug 26, 2019 68.21 68.83 68.12 68.83 126,773 +0.86(+1.27%)
Aug 23, 2019 68.90 68.96 67.71 67.97 101,449 -0.82(-1.19%)
Aug 22, 2019 68.65 68.84 68.27 68.79 61,342 +0.10(+0.15%)
Aug 21, 2019 68.31 68.73 68.20 68.69 57,755 +0.41(+0.61%)
Aug 20, 2019 68.55 68.55 68.09 68.27 212,059 -0.10(-0.15%)
Aug 19, 2019 67.91 68.64 67.82 68.38 83,764 +0.38(+0.56%)
Aug 16, 2019 67.63 68.10 67.63 68.00 82,342 +0.44(+0.64%)
Aug 15, 2019 66.80 67.75 66.80 67.56 79,233 +0.82(+1.23%)
Aug 14, 2019 67.44 67.70 66.67 66.74 66,977 -0.55(-0.81%)
Aug 13, 2019 67.27 67.50 66.91 67.28 69,454 +0.05(+0.07%)
Aug 12, 2019 67.39 67.39 66.94 67.24 53,317 -0.15(-0.23%)
Aug 09, 2019 67.45 67.74 67.29 67.39 66,192 -0.02(-0.03%)
Aug 08, 2019 66.68 67.50 66.52 67.41 105,164 +0.77(+1.15%)
Aug 07, 2019 66.49 67.03 65.64 66.64 119,492 +0.18(+0.26%)
Aug 06, 2019 65.78 66.63 65.09 66.46 104,124 +0.75(+1.14%)
Aug 05, 2019 66.81 66.81 65.37 65.72 161,077 -1.01(-1.52%)
Aug 02, 2019 66.86 67.23 66.67 66.73 82,569 +0.02(+0.03%)
Aug 01, 2019 66.00 67.00 65.88 66.71 449,476 +0.57(+0.86%)
Jul 31, 2019 66.41 66.76 65.94 66.14 82,296 -0.27(-0.41%)
Jul 30, 2019 66.72 67.02 66.12 66.41 65,987 -0.43(-0.64%)
Jul 29, 2019 66.77 66.93 66.37 66.84 112,552 +0.26(+0.38%)
Jul 26, 2019 66.45 66.73 66.23 66.59 109,865 +0.33(+0.50%)
Jul 25, 2019 66.16 66.63 66.00 66.26 89,145 -0.19(-0.28%)
Jul 24, 2019 66.58 66.58 66.01 66.45 65,430 +0.00(+0.01%)
Jul 23, 2019 66.92 66.92 66.27 66.44 159,587 -0.36(-0.55%)
Jul 22, 2019 67.10 67.10 66.43 66.81 71,808 -0.13(-0.20%)
Jul 19, 2019 67.79 67.88 66.94 66.94 147,852 -0.98(-1.45%)
Jul 18, 2019 67.36 67.92 67.08 67.92 28,019 +0.50(+0.74%)
Jul 17, 2019 67.35 67.71 67.35 67.43 50,447 +0.31(+0.47%)
Jul 16, 2019 67.37 67.37 66.83 67.11 233,379 -0.38(-0.56%)
Jul 15, 2019 67.27 67.59 67.21 67.49 51,334 +0.18(+0.26%)
Jul 12, 2019 67.78 67.78 67.04 67.32 73,471 -0.37(-0.55%)
Jul 11, 2019 67.62 67.93 67.15 67.69 77,126 -0.02(-0.03%)
Jul 10, 2019 67.65 68.01 67.52 67.71 63,344 +0.19(+0.29%)
Jul 09, 2019 67.40 67.57 67.04 67.52 53,684 +0.04(+0.06%)
Jul 08, 2019 67.44 67.60 67.06 67.48 131,008 +0.08(+0.12%)
Jul 05, 2019 66.97 67.47 66.40 67.40 148,079 -0.04(-0.07%)
Jul 03, 2019 67.08 67.76 67.08 67.44 80,295 +0.49(+0.73%)
Jul 02, 2019 66.37 67.06 66.33 66.96 125,144 +0.79(+1.19%)
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.