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 (%)
Jun 30, 2006 25.31 25.35 25.22 25.34 261,131 +0.09(+0.36%)
Jun 29, 2006 25.13 25.26 24.96 25.25 231,493 +0.32(+1.29%)
Jun 28, 2006 24.85 24.99 24.85 24.93 79,556 +0.14(+0.57%)
Jun 27, 2006 24.92 25.08 24.77 24.79 126,666 -0.09(-0.35%)
Jun 26, 2006 24.72 24.91 24.72 24.87 136,337 +0.14(+0.56%)
Jun 23, 2006 24.65 24.96 24.65 24.74 87,355 +0.04(+0.17%)
Jun 22, 2006 24.73 24.79 24.50 24.69 214,022 -0.27(-1.08%)
Jun 21, 2006 24.99 25.08 24.88 24.96 109,818 +0.02(+0.08%)
Jun 20, 2006 24.87 25.04 24.83 24.94 63,957 +0.02(+0.09%)
Jun 19, 2006 25.16 25.18 24.79 24.92 257,699 -0.33(-1.30%)
Jun 16, 2006 25.16 25.34 25.12 25.25 120,426 +0.00(+0.01%)
Jun 15, 2006 25.02 25.31 24.92 25.24 135,401 +0.37(+1.48%)
Jun 14, 2006 24.85 24.92 24.68 24.88 504,168 -0.13(-0.51%)
Jun 13, 2006 25.19 25.40 24.93 25.00 696,663 -0.35(-1.37%)
Jun 12, 2006 25.42 25.51 25.29 25.35 243,660 -0.01(-0.05%)
Jun 09, 2006 25.16 25.44 25.09 25.36 126,042 +0.19(+0.76%)
Jun 08, 2006 25.00 25.21 24.99 25.17 1,546,511 +0.10(+0.41%)
Jun 07, 2006 25.16 25.31 25.07 25.07 135,401 -0.12(-0.46%)
Jun 06, 2006 25.19 25.24 24.91 25.18 180,951 -0.03(-0.10%)
Jun 05, 2006 25.50 25.51 25.19 25.21 295,762 -0.27(-1.04%)
Jun 02, 2006 25.28 25.49 25.18 25.48 279,850 +0.27(+1.07%)
Jun 01, 2006 24.94 25.21 24.81 25.21 509,160 +0.29(+1.18%)
May 31, 2006 24.76 25.06 24.72 24.91 248,652 +0.41(+1.67%)
May 30, 2006 24.66 24.77 24.49 24.50 121,986 -0.23(-0.92%)
May 26, 2006 24.50 24.73 24.49 24.73 60,837 +0.23(+0.93%)
May 25, 2006 24.38 24.50 24.26 24.50 173,151 +0.27(+1.12%)
May 24, 2006 24.07 24.27 23.89 24.23 410,884 +0.11(+0.44%)
May 23, 2006 24.49 24.62 24.12 24.12 196,238 -0.35(-1.44%)
May 22, 2006 24.26 24.62 24.26 24.48 241,788 +0.14(+0.59%)
May 19, 2006 24.14 24.49 24.11 24.33 260,507 +0.18(+0.76%)
May 18, 2006 24.07 24.31 24.07 24.15 533,183 +0.06(+0.27%)
May 17, 2006 24.28 24.48 24.08 24.08 412,444 -0.41(-1.66%)
May 16, 2006 24.62 24.66 24.49 24.49 210,902 -0.14(-0.57%)
May 15, 2006 24.57 24.72 24.45 24.63 483,265 +0.12(+0.50%)
May 12, 2006 24.66 24.76 24.50 24.51 118,242 -0.27(-1.10%)
May 11, 2006 24.92 24.99 24.68 24.78 145,697 -0.23(-0.91%)
May 10, 2006 24.78 25.04 24.78 25.01 158,800 +0.16(+0.65%)
May 09, 2006 25.07 25.07 24.82 24.85 112,314 -0.18(-0.72%)
May 08, 2006 25.00 25.16 24.97 25.03 107,946 -0.18(-0.72%)
May 05, 2006 24.78 25.21 24.78 25.21 197,174 +0.50(+2.04%)
May 04, 2006 24.60 24.77 24.60 24.71 148,193 +0.04(+0.18%)
May 03, 2006 24.78 24.78 24.58 24.66 157,864 -0.08(-0.32%)
May 02, 2006 24.42 24.78 24.42 24.74 251,772 +0.31(+1.29%)
May 01, 2006 24.47 24.68 24.33 24.43 202,166 -0.16(-0.65%)
Apr 28, 2006 24.54 24.62 24.37 24.59 94,531 +0.08(+0.31%)
Apr 27, 2006 24.02 24.59 24.02 24.51 180,015 +0.31(+1.28%)
Apr 26, 2006 24.26 24.44 24.13 24.20 112,626 -0.19(-0.79%)
Apr 25, 2006 24.68 24.68 24.30 24.40 182,823 -0.33(-1.34%)
Apr 24, 2006 24.49 24.73 24.40 24.73 120,114 +0.17(+0.69%)
Apr 21, 2006 24.50 24.71 24.47 24.56 335,384 +0.06(+0.26%)
Apr 20, 2006 24.26 24.59 24.26 24.49 510,096 +0.21(+0.86%)
Apr 19, 2006 24.14 24.35 24.14 24.28 169,408 +0.07(+0.28%)
Apr 18, 2006 23.74 24.29 23.74 24.22 261,755 +0.46(+1.92%)
Apr 17, 2006 23.69 23.80 23.67 23.76 243,660 -0.00(-0.01%)
Apr 13, 2006 23.90 23.85 23.72 23.76 267,059 -0.14(-0.58%)
Apr 12, 2006 23.85 23.93 23.81 23.90 163,480 +0.06(+0.26%)
Apr 11, 2006 24.09 24.15 23.80 23.84 171,903 -0.25(-1.05%)
Apr 10, 2006 24.07 24.30 24.04 24.09 159,112 +0.03(+0.11%)
Apr 07, 2006 24.36 24.45 24.03 24.07 189,063 -0.37(-1.50%)
Apr 06, 2006 24.67 24.72 24.34 24.43 303,873 -0.29(-1.19%)
Apr 05, 2006 24.49 24.79 24.47 24.73 102,955 +0.19(+0.78%)
Apr 04, 2006 24.32 24.58 24.25 24.54 330,704 +0.23(+0.94%)
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.