Skip to main content

US Utilities Ishares ETF (NY: IDU )

88.82 -0.85 (-0.95%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 70.86 71.26 70.72 71.13 52,686 +0.33(+0.47%)
Oct 30, 2019 70.25 70.94 70.25 70.80 63,588 +0.55(+0.78%)
Oct 29, 2019 70.08 70.35 69.97 70.25 55,738 +0.11(+0.16%)
Oct 28, 2019 70.77 70.77 70.09 70.13 47,528 -0.95(-1.34%)
Oct 25, 2019 71.80 71.80 70.90 71.09 46,746 -0.71(-0.99%)
Oct 24, 2019 71.61 71.89 71.61 71.80 36,591 +0.20(+0.28%)
Oct 23, 2019 71.43 71.75 71.31 71.60 36,425 +0.26(+0.36%)
Oct 22, 2019 71.14 71.62 71.14 71.34 67,178 +0.30(+0.42%)
Oct 21, 2019 70.81 71.04 70.65 71.04 46,292 +0.25(+0.35%)
Oct 18, 2019 70.48 70.91 70.31 70.79 103,249 +0.27(+0.38%)
Oct 17, 2019 70.35 70.65 70.30 70.52 75,660 +0.15(+0.21%)
Oct 16, 2019 70.14 70.38 69.87 70.37 82,826 +0.16(+0.23%)
Oct 15, 2019 70.51 70.63 70.06 70.21 131,499 -0.26(-0.37%)
Oct 14, 2019 71.01 71.22 70.33 70.47 127,473 -0.42(-0.60%)
Oct 11, 2019 71.15 71.33 70.76 70.89 441,137 -0.18(-0.25%)
Oct 10, 2019 70.98 71.25 70.63 71.07 263,772 -0.06(-0.08%)
Oct 09, 2019 71.05 71.39 70.86 71.13 149,741 +0.30(+0.42%)
Oct 08, 2019 71.45 71.45 70.83 70.83 88,740 -0.66(-0.92%)
Oct 07, 2019 71.70 71.75 71.39 71.50 48,581 -0.34(-0.47%)
Oct 04, 2019 70.84 71.87 70.84 71.84 55,596 +1.08(+1.52%)
Oct 03, 2019 70.66 70.78 70.34 70.76 69,129 +0.17(+0.24%)
Oct 02, 2019 71.48 71.48 70.46 70.59 95,035 -0.97(-1.35%)
Oct 01, 2019 71.48 71.68 71.31 71.55 246,642 -0.21(-0.29%)
Sep 30, 2019 71.83 72.13 71.63 71.76 144,685 +0.01(+0.01%)
Sep 27, 2019 72.13 72.13 71.35 71.76 85,549 -0.22(-0.30%)
Sep 26, 2019 71.82 72.19 71.71 71.97 65,587 +0.31(+0.44%)
Sep 25, 2019 71.68 71.70 71.32 71.66 63,188 -0.02(-0.03%)
Sep 24, 2019 71.11 71.85 71.04 71.68 222,404 +0.78(+1.10%)
Sep 23, 2019 70.80 71.16 70.80 70.90 102,123 +0.12(+0.17%)
Sep 20, 2019 70.64 70.93 70.38 70.78 26,051 +0.14(+0.20%)
Sep 19, 2019 70.51 70.69 70.29 70.64 57,038 +0.29(+0.41%)
Sep 18, 2019 70.22 70.45 69.84 70.35 46,074 +0.32(+0.46%)
Sep 17, 2019 69.47 70.13 69.47 70.03 47,504 +0.62(+0.90%)
Sep 16, 2019 69.48 69.56 69.21 69.41 40,719 +0.00(+0.01%)
Sep 13, 2019 69.49 69.85 69.15 69.40 76,782 -0.36(-0.51%)
Sep 12, 2019 70.06 70.22 69.52 69.76 96,947 +0.17(+0.25%)
Sep 11, 2019 68.79 69.64 68.75 69.59 198,707 +0.71(+1.04%)
Sep 10, 2019 68.79 68.92 68.38 68.88 87,861 +0.01(+0.02%)
Sep 09, 2019 69.08 69.15 68.71 68.86 103,108 -0.34(-0.49%)
Sep 06, 2019 69.71 69.71 69.04 69.20 97,349 -0.28(-0.40%)
Sep 05, 2019 69.72 69.81 69.33 69.48 41,490 -0.70(-1.00%)
Sep 04, 2019 70.33 70.50 69.81 70.18 106,323 +0.04(+0.06%)
Sep 03, 2019 68.89 70.14 68.89 70.14 232,553 +1.17(+1.69%)
Aug 30, 2019 69.11 69.16 68.86 68.97 63,528 +0.05(+0.08%)
Aug 29, 2019 68.78 68.94 68.31 68.92 76,348 +0.49(+0.71%)
Aug 28, 2019 68.69 68.83 68.19 68.44 60,843 -0.07(-0.10%)
Aug 27, 2019 68.82 68.94 68.50 68.50 88,731 -0.01(-0.02%)
Aug 26, 2019 67.89 68.51 67.81 68.51 127,360 +0.86(+1.27%)
Aug 23, 2019 68.58 68.64 67.39 67.66 101,919 -0.81(-1.19%)
Aug 22, 2019 68.33 68.52 67.96 68.47 61,627 +0.10(+0.15%)
Aug 21, 2019 67.99 68.41 67.88 68.37 58,023 +0.41(+0.61%)
Aug 20, 2019 68.23 68.23 67.78 67.96 213,042 -0.10(-0.15%)
Aug 19, 2019 67.60 68.32 67.50 68.06 84,152 +0.38(+0.56%)
Aug 16, 2019 67.32 67.78 67.32 67.68 82,724 +0.43(+0.64%)
Aug 15, 2019 66.49 67.43 66.49 67.25 79,600 +0.82(+1.23%)
Aug 14, 2019 67.13 67.39 66.36 66.43 67,287 -0.54(-0.81%)
Aug 13, 2019 66.96 67.19 66.60 66.97 69,776 +0.05(+0.07%)
Aug 12, 2019 67.08 67.08 66.63 66.93 53,565 -0.15(-0.23%)
Aug 09, 2019 67.14 67.43 66.98 67.08 66,499 -0.02(-0.03%)
Aug 08, 2019 66.38 67.18 66.21 67.10 105,651 +0.77(+1.15%)
Aug 07, 2019 66.18 66.72 65.33 66.33 120,046 +0.17(+0.26%)
Aug 06, 2019 65.47 66.32 64.79 66.16 104,607 +0.74(+1.14%)
Aug 05, 2019 66.50 66.50 65.07 65.41 161,824 -1.01(-1.52%)
Aug 02, 2019 66.55 66.92 66.37 66.42 82,952 +0.02(+0.03%)
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.