Skip to main content

US Utilities Ishares ETF (NY: IDU )

85.58 +0.47 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 66.08 66.69 66.08 66.30 57,082 +0.15(+0.23%)
Aug 28, 2020 66.10 66.21 65.49 66.15 53,201 +0.15(+0.23%)
Aug 27, 2020 65.76 66.32 65.57 66.00 115,755 +0.31(+0.48%)
Aug 26, 2020 66.26 66.26 65.53 65.69 36,623 -0.90(-1.35%)
Aug 25, 2020 67.46 67.46 66.36 66.59 51,146 -0.60(-0.90%)
Aug 24, 2020 66.67 67.19 66.18 67.19 63,325 +0.67(+1.01%)
Aug 21, 2020 66.61 66.68 65.94 66.52 61,149 -0.01(-0.02%)
Aug 20, 2020 66.88 67.09 66.34 66.53 46,610 -0.59(-0.88%)
Aug 19, 2020 67.61 67.61 67.01 67.12 50,939 -0.21(-0.31%)
Aug 18, 2020 67.61 67.75 67.02 67.33 57,210 -0.24(-0.36%)
Aug 17, 2020 67.60 68.15 67.38 67.57 50,570 -0.16(-0.23%)
Aug 14, 2020 68.03 68.22 67.58 67.73 38,190 -0.49(-0.72%)
Aug 13, 2020 68.18 68.42 67.86 68.22 62,643 -0.20(-0.30%)
Aug 12, 2020 67.68 68.86 67.68 68.42 62,228 +0.92(+1.36%)
Aug 11, 2020 69.05 69.15 67.30 67.51 60,405 -1.45(-2.10%)
Aug 10, 2020 69.14 69.48 68.74 68.96 61,590 -0.02(-0.03%)
Aug 07, 2020 67.40 69.17 67.40 68.98 81,679 +1.34(+1.98%)
Aug 06, 2020 67.18 67.72 66.92 67.64 42,144 +0.38(+0.56%)
Aug 05, 2020 68.13 68.33 67.00 67.26 37,175 -0.80(-1.17%)
Aug 04, 2020 67.32 68.37 67.32 68.06 96,726 +0.72(+1.06%)
Aug 03, 2020 68.06 68.06 67.02 67.35 80,418 -0.75(-1.10%)
Jul 31, 2020 67.93 68.17 67.14 68.10 91,171 +0.06(+0.09%)
Jul 30, 2020 67.72 68.03 67.30 68.03 61,771 -0.03(-0.05%)
Jul 29, 2020 68.02 68.17 67.58 68.07 54,376 +0.35(+0.52%)
Jul 28, 2020 66.49 68.24 66.49 67.72 39,590 +1.04(+1.56%)
Jul 27, 2020 67.65 67.65 66.36 66.68 129,294 -0.94(-1.39%)
Jul 24, 2020 68.07 68.84 67.23 67.61 79,251 -0.45(-0.67%)
Jul 23, 2020 68.03 68.45 67.68 68.07 144,387 +0.10(+0.14%)
Jul 22, 2020 66.57 68.18 66.05 67.97 69,683 +1.04(+1.56%)
Jul 21, 2020 66.67 67.65 66.66 66.93 69,654 +0.34(+0.52%)
Jul 20, 2020 67.22 67.34 66.49 66.59 121,892 -0.96(-1.42%)
Jul 17, 2020 66.32 67.66 66.32 67.54 83,003 +1.49(+2.25%)
Jul 16, 2020 65.38 66.18 65.28 66.06 70,184 +0.72(+1.11%)
Jul 15, 2020 66.27 66.59 65.22 65.33 74,387 -0.16(-0.24%)
Jul 14, 2020 64.94 65.81 64.94 65.49 111,399 +0.54(+0.84%)
Jul 13, 2020 64.84 65.55 64.67 64.95 99,633 +0.06(+0.09%)
Jul 10, 2020 63.60 65.00 63.60 64.89 120,753 +1.30(+2.04%)
Jul 09, 2020 64.23 64.23 62.79 63.59 250,287 -0.91(-1.42%)
Jul 08, 2020 63.92 64.73 63.77 64.51 54,438 +0.53(+0.84%)
Jul 07, 2020 63.52 64.22 63.36 63.97 73,429 -0.32(-0.50%)
Jul 06, 2020 65.23 65.64 63.79 64.29 63,645 -0.74(-1.14%)
Jul 02, 2020 65.49 65.65 64.87 65.03 75,056 +0.11(+0.17%)
Jul 01, 2020 63.42 65.16 63.42 64.92 374,411 +1.41(+2.22%)
Jun 30, 2020 63.11 63.75 62.86 63.51 65,308 +0.28(+0.44%)
Jun 29, 2020 62.39 63.23 61.85 63.23 74,606 +1.30(+2.09%)
Jun 26, 2020 62.36 63.14 61.58 61.94 174,837 -0.72(-1.15%)
Jun 25, 2020 63.15 63.15 61.86 62.66 167,888 -0.67(-1.07%)
Jun 24, 2020 63.47 63.72 62.71 63.33 163,939 -0.63(-0.98%)
Jun 23, 2020 65.28 65.28 63.80 63.96 47,435 -0.64(-1.00%)
Jun 22, 2020 63.86 64.97 63.59 64.61 119,481 +0.58(+0.90%)
Jun 19, 2020 66.37 66.39 63.95 64.03 122,739 -1.81(-2.75%)
Jun 18, 2020 65.52 65.91 65.19 65.84 58,990 -0.03(-0.04%)
Jun 17, 2020 66.44 66.44 65.30 65.87 62,171 -0.12(-0.18%)
Jun 16, 2020 67.35 67.68 65.83 65.99 59,411 +0.22(+0.33%)
Jun 15, 2020 64.07 66.27 63.61 65.77 77,957 +0.46(+0.71%)
Jun 12, 2020 66.72 66.72 64.53 65.31 74,718 -0.19(-0.30%)
Jun 11, 2020 66.99 67.12 65.03 65.50 168,577 -2.77(-4.05%)
Jun 10, 2020 68.74 69.15 68.16 68.27 75,532 -0.46(-0.67%)
Jun 09, 2020 69.46 69.46 68.04 68.73 124,686 -1.47(-2.09%)
Jun 08, 2020 68.55 70.36 68.21 70.20 99,095 +1.85(+2.71%)
Jun 05, 2020 67.99 69.66 67.99 68.34 158,999 +0.88(+1.30%)
Jun 04, 2020 68.28 68.35 66.58 67.47 203,356 -1.19(-1.73%)
Jun 03, 2020 68.11 69.11 68.11 68.65 81,707 +0.85(+1.25%)
Jun 02, 2020 67.62 67.87 66.99 67.81 142,543 +0.45(+0.67%)
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.