Skip to main content

US Utilities Ishares ETF (NY: IDU )

88.09 -0.10 (-0.11%)
Streaming Delayed Price Updated: 12:11 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 88.52 88.72 88.00 88.19 54,268 -0.65(-0.73%)
Jun 14, 2024 88.42 88.87 88.15 88.84 681,104 -0.10(-0.11%)
Jun 13, 2024 89.05 89.23 88.10 88.94 750,116 +0.18(+0.20%)
Jun 12, 2024 90.20 90.20 88.67 88.76 36,405 -0.61(-0.68%)
Jun 11, 2024 89.26 89.41 88.68 89.37 34,837 -0.44(-0.49%)
Jun 10, 2024 88.74 89.93 88.58 89.81 49,637 +1.07(+1.21%)
Jun 07, 2024 88.92 89.62 88.74 88.74 56,175 -0.92(-1.02%)
Jun 06, 2024 90.47 90.74 89.59 89.65 53,719 -0.97(-1.07%)
Jun 05, 2024 90.97 90.97 90.50 90.62 119,836 -0.45(-0.49%)
Jun 04, 2024 90.84 91.27 90.11 91.07 218,598 +0.02(+0.02%)
Jun 03, 2024 92.11 92.11 90.70 91.05 1,019,181 -1.03(-1.12%)
May 31, 2024 90.84 92.15 90.48 92.08 70,332 +1.53(+1.69%)
May 30, 2024 89.66 90.55 89.47 90.55 31,292 +1.27(+1.43%)
May 29, 2024 89.74 89.74 89.07 89.27 82,237 -1.26(-1.40%)
May 28, 2024 91.08 91.08 90.33 90.54 172,292 -0.22(-0.24%)
May 24, 2024 89.99 90.98 89.93 90.76 136,868 +0.90(+1.00%)
May 23, 2024 91.28 91.28 89.84 89.86 145,653 -1.47(-1.61%)
May 22, 2024 91.93 92.04 91.22 91.33 44,465 -0.85(-0.92%)
May 21, 2024 91.54 92.20 91.52 92.18 32,452 +0.69(+0.75%)
May 20, 2024 91.82 91.93 91.33 91.49 149,596 -0.26(-0.28%)
May 17, 2024 91.68 91.84 91.28 91.75 932,790 +0.12(+0.13%)
May 16, 2024 91.73 92.24 91.57 91.63 39,712 -0.24(-0.26%)
May 15, 2024 91.64 92.10 91.60 91.87 199,677 +1.14(+1.26%)
May 14, 2024 90.95 91.00 90.28 90.73 313,068 +0.16(+0.18%)
May 13, 2024 90.91 91.21 90.46 90.57 29,521 +0.05(+0.06%)
May 10, 2024 90.99 91.06 90.40 90.52 784,577 -0.09(-0.10%)
May 09, 2024 89.26 90.67 89.25 90.61 42,923 +1.25(+1.40%)
May 08, 2024 88.49 89.39 88.36 89.35 540,781 +0.76(+0.85%)
May 07, 2024 88.12 88.67 88.05 88.60 593,567 +0.87(+0.99%)
May 06, 2024 87.42 87.77 87.06 87.73 14,520 +0.51(+0.58%)
May 03, 2024 87.27 87.27 86.51 87.22 19,735 +0.76(+0.87%)
May 02, 2024 86.30 86.64 85.84 86.47 35,096 +0.44(+0.51%)
May 01, 2024 85.26 86.80 84.78 86.03 47,706 +0.82(+0.96%)
Apr 30, 2024 85.57 85.76 84.89 85.21 561,421 -0.55(-0.64%)
Apr 29, 2024 84.99 85.85 84.99 85.76 20,373 +1.14(+1.35%)
Apr 26, 2024 85.58 85.58 84.62 84.62 16,488 -0.87(-1.01%)
Apr 25, 2024 84.92 85.74 84.32 85.48 266,151 +0.32(+0.37%)
Apr 24, 2024 84.22 85.40 83.95 85.16 54,608 +0.47(+0.55%)
Apr 23, 2024 84.19 85.06 84.19 84.70 28,076 +0.42(+0.50%)
Apr 22, 2024 83.57 84.48 83.57 84.28 17,132 +0.82(+0.98%)
Apr 19, 2024 82.42 83.60 82.42 83.46 19,595 +1.14(+1.39%)
Apr 18, 2024 82.14 82.46 81.70 82.32 75,659 +0.35(+0.42%)
Apr 17, 2024 81.13 82.18 80.93 81.97 35,316 +1.45(+1.80%)
Apr 16, 2024 81.47 81.47 80.29 80.52 72,748 -0.97(-1.18%)
Apr 15, 2024 82.71 82.71 81.24 81.48 52,942 -0.70(-0.86%)
Apr 12, 2024 82.77 83.20 81.91 82.19 20,688 -0.64(-0.77%)
Apr 11, 2024 83.41 83.41 82.38 82.83 15,033 -0.27(-0.32%)
Apr 10, 2024 82.93 83.09 82.56 83.09 15,320 -1.11(-1.32%)
Apr 09, 2024 84.24 84.53 83.88 84.21 18,000 +0.22(+0.26%)
Apr 08, 2024 83.50 84.02 83.33 83.99 40,232 +0.48(+0.57%)
Apr 05, 2024 82.86 83.63 82.41 83.51 20,175 +0.33(+0.39%)
Apr 04, 2024 83.97 84.20 82.71 83.18 45,395 -0.33(-0.39%)
Apr 03, 2024 83.63 83.94 83.49 83.51 27,702 -0.21(-0.25%)
Apr 02, 2024 83.32 84.10 83.32 83.72 20,161 -0.02(-0.02%)
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.