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 (%)
May 29, 2020 65.95 66.92 65.58 66.61 351,439 +0.44(+0.67%)
May 28, 2020 65.19 66.45 65.18 66.16 861,839 +1.84(+2.86%)
May 27, 2020 64.60 64.94 63.53 64.33 232,307 +0.63(+1.00%)
May 26, 2020 64.19 64.73 63.53 63.69 146,610 +0.62(+0.99%)
May 22, 2020 62.31 63.12 62.27 63.07 606,121 +0.58(+0.94%)
May 21, 2020 62.85 63.31 62.36 62.48 294,485 -0.55(-0.87%)
May 20, 2020 63.12 63.70 62.93 63.03 89,254 +0.33(+0.52%)
May 19, 2020 63.49 63.53 62.70 62.70 75,172 -1.02(-1.60%)
May 18, 2020 62.49 64.13 62.49 63.72 114,413 +2.63(+4.30%)
May 15, 2020 61.38 61.38 60.13 61.10 76,738 -0.68(-1.10%)
May 14, 2020 60.65 61.98 59.95 61.78 245,424 +0.51(+0.83%)
May 13, 2020 61.48 61.59 60.52 61.27 109,435 -0.61(-0.98%)
May 12, 2020 62.58 62.81 61.76 61.88 121,815 -0.62(-1.00%)
May 11, 2020 62.37 62.76 61.41 62.50 78,967 -0.35(-0.56%)
May 08, 2020 62.33 62.99 62.10 62.85 112,771 +1.33(+2.16%)
May 07, 2020 61.92 62.37 61.45 61.52 174,947 +0.30(+0.48%)
May 06, 2020 63.63 63.63 61.17 61.22 73,355 -2.17(-3.42%)
May 05, 2020 63.38 64.12 63.29 63.39 77,679 +0.49(+0.79%)
May 04, 2020 62.29 63.03 61.76 62.90 146,839 +0.40(+0.65%)
May 01, 2020 63.18 63.18 62.09 62.49 107,656 -1.54(-2.41%)
Apr 30, 2020 65.16 65.16 63.54 64.03 104,753 -1.64(-2.49%)
Apr 29, 2020 67.17 67.17 65.38 65.67 109,757 -0.46(-0.69%)
Apr 28, 2020 66.97 67.45 65.85 66.13 126,504 +0.31(+0.47%)
Apr 27, 2020 65.36 66.28 65.36 65.82 59,528 +0.80(+1.23%)
Apr 24, 2020 64.90 65.36 64.01 65.02 95,867 +0.35(+0.54%)
Apr 23, 2020 65.92 66.09 64.59 64.67 95,920 -1.01(-1.53%)
Apr 22, 2020 65.11 66.20 64.69 65.68 80,619 +1.71(+2.67%)
Apr 21, 2020 63.39 64.38 63.21 63.97 204,461 -0.98(-1.50%)
Apr 20, 2020 66.64 66.80 64.90 64.95 71,239 -2.52(-3.74%)
Apr 17, 2020 67.01 67.75 66.06 67.47 107,433 +2.12(+3.24%)
Apr 16, 2020 65.37 65.85 64.94 65.35 128,789 -0.04(-0.05%)
Apr 15, 2020 65.97 66.30 65.13 65.39 196,240 -2.27(-3.36%)
Apr 14, 2020 67.25 67.77 66.54 67.66 116,784 +1.78(+2.70%)
Apr 13, 2020 67.56 67.56 65.18 65.88 124,416 -2.28(-3.34%)
Apr 09, 2020 66.03 68.98 66.03 68.16 191,067 +3.21(+4.94%)
Apr 08, 2020 62.17 65.48 61.66 64.95 178,026 +3.14(+5.08%)
Apr 07, 2020 64.25 64.25 61.68 61.80 256,176 -0.56(-0.89%)
Apr 06, 2020 60.08 63.02 60.01 62.36 353,031 +4.36(+7.52%)
Apr 03, 2020 59.61 59.92 57.59 58.00 102,317 -2.01(-3.34%)
Apr 02, 2020 57.74 60.41 57.74 60.01 347,335 +1.65(+2.84%)
Apr 01, 2020 59.61 60.19 57.15 58.35 219,079 -3.73(-6.01%)
Mar 31, 2020 64.01 64.01 61.82 62.08 160,927 -2.40(-3.72%)
Mar 30, 2020 62.77 64.83 62.46 64.48 235,408 +2.19(+3.52%)
Mar 27, 2020 59.88 64.34 59.62 62.28 282,263 +0.46(+0.74%)
Mar 26, 2020 57.36 62.46 57.36 61.83 337,893 +4.63(+8.09%)
Mar 25, 2020 55.75 59.27 54.09 57.20 197,637 +1.74(+3.14%)
Mar 24, 2020 52.22 55.81 52.07 55.46 310,605 +5.11(+10.14%)
Mar 23, 2020 52.86 52.86 48.69 50.35 451,728 -2.74(-5.16%)
Mar 20, 2020 58.13 58.13 52.69 53.09 3,091,509 -4.72(-8.17%)
Mar 19, 2020 59.90 59.90 57.51 57.81 913,506 -2.78(-4.59%)
Mar 18, 2020 59.68 61.51 57.80 60.59 204,486 -3.29(-5.15%)
Mar 17, 2020 57.92 63.89 57.45 63.88 224,278 +6.90(+12.11%)
Mar 16, 2020 57.58 62.23 55.85 56.98 364,019 -6.95(-10.87%)
Mar 13, 2020 63.65 63.93 59.34 63.93 678,224 +3.61(+5.98%)
Mar 12, 2020 63.40 64.38 59.70 60.32 479,791 -6.98(-10.37%)
Mar 11, 2020 69.38 69.38 66.41 67.30 169,924 -3.59(-5.07%)
Mar 10, 2020 71.37 72.10 67.83 70.89 247,632 +0.87(+1.24%)
Mar 09, 2020 70.31 71.89 66.89 70.02 273,338 -4.27(-5.75%)
Mar 06, 2020 73.03 74.59 71.62 74.29 161,140 -0.56(-0.75%)
Mar 05, 2020 74.85 75.80 74.22 74.85 99,170 -1.28(-1.68%)
Mar 04, 2020 73.04 76.18 73.03 76.13 283,855 +4.04(+5.60%)
Mar 03, 2020 72.98 74.46 71.84 72.09 269,469 -0.87(-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.