Skip to main content

US Utilities Ishares ETF (NY: IDU )

88.84 -0.10 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 78.40 78.40 76.34 76.38 39,424 -2.43(-3.08%)
Nov 29, 2021 78.01 78.99 77.95 78.81 27,558 +1.13(+1.46%)
Nov 26, 2021 78.29 78.65 77.49 77.68 20,287 -1.21(-1.53%)
Nov 24, 2021 78.86 79.03 78.56 78.88 25,171 +0.04(+0.05%)
Nov 23, 2021 78.72 79.19 78.38 78.84 34,621 +0.10(+0.13%)
Nov 22, 2021 78.24 79.08 78.24 78.74 25,266 +0.41(+0.52%)
Nov 19, 2021 77.90 78.46 77.87 78.33 36,495 +0.39(+0.50%)
Nov 18, 2021 78.21 77.94 77.80 77.94 26,662 -0.51(-0.66%)
Nov 17, 2021 78.13 78.49 77.84 78.45 44,141 +0.16(+0.20%)
Nov 16, 2021 78.58 78.75 78.27 78.29 28,377 -0.28(-0.36%)
Nov 15, 2021 77.99 78.61 77.84 78.57 20,884 +0.86(+1.11%)
Nov 12, 2021 77.70 77.84 77.42 77.71 22,405 +0.04(+0.05%)
Nov 11, 2021 78.07 78.07 77.34 77.68 21,394 -0.40(-0.51%)
Nov 10, 2021 77.32 78.09 78.08 24,337 +0.66(+0.86%)
Nov 09, 2021 77.13 77.54 77.01 77.42 24,768 +0.36(+0.46%)
Nov 08, 2021 78.11 78.11 76.75 77.06 31,882 -0.98(-1.26%)
Nov 05, 2021 77.70 78.29 77.70 78.04 19,787 +0.60(+0.77%)
Nov 04, 2021 77.68 77.82 76.82 77.44 33,432 -0.35(-0.44%)
Nov 03, 2021 78.05 78.18 77.23 77.79 19,858 -0.31(-0.39%)
Nov 02, 2021 78.27 78.27 77.63 78.10 34,076 +0.06(+0.07%)
Nov 01, 2021 77.71 78.22 77.59 78.04 18,121 +0.23(+0.30%)
Oct 29, 2021 77.88 78.43 77.51 77.81 22,950 -0.23(-0.30%)
Oct 28, 2021 77.40 78.04 77.39 78.04 19,565 +0.53(+0.69%)
Oct 27, 2021 78.27 78.27 77.42 77.51 39,655 -0.52(-0.67%)
Oct 26, 2021 77.78 78.03 36,064 +0.26(+0.34%)
Oct 25, 2021 78.09 78.23 77.73 77.77 17,576 -0.44(-0.56%)
Oct 22, 2021 77.92 78.29 77.88 78.21 22,614 +0.47(+0.60%)
Oct 21, 2021 77.64 77.98 77.64 77.74 30,541 +0.08(+0.11%)
Oct 20, 2021 76.57 77.89 76.57 77.66 44,305 +1.13(+1.48%)
Oct 19, 2021 76.06 76.62 76.06 76.53 36,340 +0.92(+1.21%)
Oct 18, 2021 75.85 75.99 75.27 75.61 41,858 -0.67(-0.87%)
Oct 15, 2021 76.52 76.89 76.25 76.27 38,598 -0.20(-0.26%)
Oct 14, 2021 75.75 76.56 75.75 76.47 74,930 +0.95(+1.26%)
Oct 13, 2021 74.70 75.56 74.35 75.52 36,187 +0.85(+1.14%)
Oct 12, 2021 74.21 74.85 74.16 74.67 35,605 +0.53(+0.72%)
Oct 11, 2021 74.95 74.95 74.04 74.13 35,081 -0.94(-1.26%)
Oct 08, 2021 75.52 75.52 75.01 75.08 36,946 -0.37(-0.50%)
Oct 07, 2021 75.78 76.44 75.41 75.45 46,054 -0.20(-0.26%)
Oct 06, 2021 74.15 75.65 73.90 75.65 43,655 +1.09(+1.47%)
Oct 05, 2021 74.70 74.98 74.42 74.56 61,627 -0.07(-0.10%)
Oct 04, 2021 73.70 74.87 73.64 74.63 36,197 +0.78(+1.05%)
Oct 01, 2021 74.13 74.31 73.60 73.85 60,961 +0.07(+0.10%)
Sep 30, 2021 74.68 74.68 73.73 73.78 40,421 -0.57(-0.77%)
Sep 29, 2021 73.73 74.82 73.54 74.35 47,868 +0.84(+1.14%)
Sep 28, 2021 74.39 74.41 73.32 73.51 91,936 -0.93(-1.26%)
Sep 27, 2021 75.26 75.78 74.39 74.44 38,541 -0.81(-1.08%)
Sep 24, 2021 75.26 75.71 75.15 75.26 86,576 -0.08(-0.11%)
Sep 23, 2021 76.08 76.19 75.28 75.34 37,545 -0.26(-0.34%)
Sep 22, 2021 75.76 76.18 75.40 75.60 45,069 -0.02(-0.02%)
Sep 21, 2021 76.19 76.45 75.58 75.62 92,835 -0.16(-0.21%)
Sep 20, 2021 75.52 76.31 74.95 75.78 71,566 -0.18(-0.23%)
Sep 17, 2021 77.10 77.10 75.92 75.95 43,452 -1.16(-1.51%)
Sep 16, 2021 77.92 78.00 77.04 77.11 48,803 -0.58(-0.74%)
Sep 15, 2021 77.76 78.26 77.41 77.69 96,515 -0.12(-0.16%)
Sep 14, 2021 78.32 78.49 77.65 77.81 34,386 -0.36(-0.46%)
Sep 13, 2021 78.58 78.97 77.96 78.17 31,257 -0.06(-0.07%)
Sep 10, 2021 79.28 79.28 78.18 78.23 43,430 -1.15(-1.45%)
Sep 09, 2021 79.68 79.85 79.35 79.38 32,788 -0.45(-0.56%)
Sep 08, 2021 78.33 79.99 78.30 79.83 29,460 +1.42(+1.81%)
Sep 07, 2021 79.36 79.36 78.40 78.40 29,041 -1.05(-1.32%)
Sep 03, 2021 79.83 79.97 79.41 79.45 21,368 -0.65(-0.81%)
Sep 02, 2021 79.72 80.10 79.53 80.10 123,222 +0.59(+0.74%)
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.