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 (%)
Mar 31, 2017 52.72 53.06 52.63 52.81 246,680 +0.16(+0.30%)
Mar 30, 2017 52.95 52.95 52.48 52.65 437,549 -0.34(-0.64%)
Mar 29, 2017 53.16 53.16 52.79 52.99 368,004 -0.19(-0.35%)
Mar 28, 2017 53.12 53.21 52.91 53.17 221,778 +0.05(+0.09%)
Mar 27, 2017 53.52 53.67 52.95 53.13 178,682 -0.24(-0.45%)
Mar 24, 2017 53.18 53.50 53.12 53.37 143,819 +0.23(+0.44%)
Mar 23, 2017 53.18 53.60 53.02 53.13 182,378 -0.12(-0.23%)
Mar 22, 2017 53.11 53.57 53.06 53.26 270,066 +0.20(+0.37%)
Mar 21, 2017 52.32 53.24 52.32 53.06 244,780 +0.71(+1.36%)
Mar 20, 2017 52.75 52.87 52.21 52.35 257,490 -0.38(-0.71%)
Mar 17, 2017 52.50 52.98 52.50 52.73 454,596 +0.33(+0.63%)
Mar 16, 2017 52.83 52.83 52.29 52.40 678,720 -0.55(-1.04%)
Mar 15, 2017 52.18 53.18 52.18 52.95 662,844 +0.89(+1.70%)
Mar 14, 2017 52.11 52.22 51.95 52.06 180,053 -0.08(-0.15%)
Mar 13, 2017 51.93 52.17 51.93 52.14 317,466 +0.13(+0.26%)
Mar 10, 2017 51.82 52.07 51.69 52.00 434,589 +0.44(+0.85%)
Mar 09, 2017 51.69 51.91 51.54 51.57 1,175,809 -0.11(-0.21%)
Mar 08, 2017 52.09 52.35 51.61 51.68 278,342 -0.80(-1.52%)
Mar 07, 2017 52.47 52.62 52.44 52.48 169,366 -0.02(-0.04%)
Mar 06, 2017 52.52 52.62 52.35 52.50 501,067 -0.16(-0.29%)
Mar 03, 2017 52.83 52.83 52.22 52.65 191,975 -0.14(-0.27%)
Mar 02, 2017 52.28 53.10 52.24 52.80 135,999 +0.38(+0.72%)
Mar 01, 2017 52.31 52.79 51.97 52.42 510,353 -0.42(-0.79%)
Feb 28, 2017 52.35 52.96 52.35 52.84 695,679 +0.43(+0.82%)
Feb 27, 2017 52.55 52.59 52.33 52.41 1,125,924 -0.22(-0.43%)
Feb 24, 2017 52.02 52.64 52.02 52.63 258,539 +0.71(+1.37%)
Feb 23, 2017 51.53 52.09 51.51 51.92 129,894 +0.50(+0.97%)
Feb 22, 2017 51.20 51.48 51.06 51.42 214,745 +0.22(+0.43%)
Feb 21, 2017 50.54 51.30 50.54 51.20 145,834 +0.51(+1.01%)
Feb 17, 2017 50.69 50.69 50.69 0 +0.02(+0.03%)
Feb 16, 2017 50.19 50.69 50.18 50.68 111,112 +0.48(+0.95%)
Feb 15, 2017 50.05 50.21 49.83 50.20 99,580 -0.14(-0.28%)
Feb 14, 2017 50.62 50.62 50.09 50.34 110,546 -0.36(-0.72%)
Feb 13, 2017 50.51 50.71 50.35 50.71 772,089 +0.22(+0.43%)
Feb 10, 2017 50.07 50.52 50.07 50.49 211,979 +0.34(+0.68%)
Feb 09, 2017 50.44 50.58 50.03 50.15 295,693 -0.38(-0.74%)
Feb 08, 2017 50.16 50.55 50.09 50.52 212,109 +0.45(+0.90%)
Feb 07, 2017 49.99 50.14 49.92 50.07 204,982 +0.08(+0.16%)
Feb 06, 2017 50.21 50.28 49.95 49.99 164,650 -0.13(-0.25%)
Feb 03, 2017 50.16 50.27 49.98 50.11 123,894 +0.15(+0.29%)
Feb 02, 2017 49.55 49.97 49.36 49.97 117,499 +0.49(+1.00%)
Feb 01, 2017 50.10 50.10 49.34 49.47 346,604 -0.88(-1.75%)
Jan 31, 2017 49.52 50.35 49.52 50.35 246,671 +0.82(+1.66%)
Jan 30, 2017 49.52 49.68 49.29 49.53 190,710 -0.04(-0.07%)
Jan 27, 2017 49.67 49.81 49.49 49.57 97,189 -0.03(-0.07%)
Jan 26, 2017 49.51 49.83 49.40 49.60 184,482 +0.04(+0.07%)
Jan 25, 2017 49.42 49.60 49.34 49.56 676,468 -0.01(-0.02%)
Jan 24, 2017 49.51 49.71 49.45 49.58 173,391 +0.02(+0.03%)
Jan 23, 2017 49.85 49.93 49.50 49.56 219,361 -0.21(-0.43%)
Jan 20, 2017 49.79 49.91 49.50 49.77 115,338 +0.06(+0.11%)
Jan 19, 2017 49.98 50.12 49.60 49.71 331,164 -0.45(-0.90%)
Jan 18, 2017 50.13 50.35 50.07 50.16 94,602 -0.07(-0.14%)
Jan 17, 2017 49.79 50.35 49.79 50.23 103,402 +0.56(+1.13%)
Jan 13, 2017 49.67 49.67 49.67 0 -0.09(-0.19%)
Jan 12, 2017 49.73 49.80 49.42 49.77 334,536 +0.08(+0.16%)
Jan 11, 2017 49.24 49.71 49.14 49.69 101,430 +0.49(+1.00%)
Jan 10, 2017 49.24 49.29 48.98 49.19 65,297 -0.10(-0.21%)
Jan 09, 2017 50.04 50.10 49.29 49.29 327,979 -0.70(-1.40%)
Jan 06, 2017 49.66 50.09 49.62 50.00 223,283 +0.18(+0.35%)
Jan 05, 2017 49.85 49.93 49.38 49.82 170,596 +0.03(+0.07%)
Jan 04, 2017 49.65 50.04 49.64 49.79 170,187 +0.22(+0.44%)
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.