Skip to main content

US Utilities Ishares ETF (NY: IDU )

84.04 +0.03 (+0.03%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 31.24 31.94 31.16 31.77 95,523 +0.59(+1.89%)
Jun 27, 2008 31.22 31.59 31.10 31.18 180,402 -0.27(-0.86%)
Jun 26, 2008 31.91 32.01 31.38 31.45 152,841 -0.72(-2.24%)
Jun 25, 2008 32.22 32.25 31.96 32.17 239,860 -0.02(-0.05%)
Jun 24, 2008 32.34 32.34 32.13 32.18 94,001 -0.14(-0.44%)
Jun 23, 2008 32.04 32.58 32.04 32.33 195,558 +0.28(+0.86%)
Jun 20, 2008 32.27 32.53 31.97 32.05 206,924 -0.43(-1.33%)
Jun 19, 2008 32.42 32.54 32.30 32.48 221,500 +0.11(+0.34%)
Jun 18, 2008 32.37 32.62 32.24 32.37 145,488 -0.09(-0.29%)
Jun 17, 2008 32.28 32.60 32.28 32.47 239,816 +0.10(+0.31%)
Jun 16, 2008 32.25 32.42 31.99 32.37 118,308 +0.01(+0.04%)
Jun 13, 2008 32.49 32.49 32.05 32.35 230,522 +0.34(+1.07%)
Jun 12, 2008 32.20 32.20 31.90 32.01 210,864 -0.09(-0.27%)
Jun 11, 2008 32.16 32.38 32.01 32.10 468,914 -0.21(-0.65%)
Jun 10, 2008 32.19 32.64 31.65 32.31 107,625 -0.02(-0.07%)
Jun 09, 2008 31.93 32.40 31.93 32.33 84,080 +0.42(+1.31%)
Jun 06, 2008 32.34 32.59 31.91 31.91 132,965 -0.67(-2.06%)
Jun 05, 2008 32.30 32.59 32.08 32.58 127,717 +0.43(+1.35%)
Jun 04, 2008 31.81 32.26 31.81 32.15 161,907 +0.29(+0.89%)
Jun 03, 2008 32.10 32.25 31.76 31.87 248,471 -0.19(-0.60%)
Jun 02, 2008 32.30 32.44 31.90 32.06 180,293 -0.22(-0.68%)
May 30, 2008 32.41 32.41 32.16 32.28 107,681 +0.00(+0.01%)
May 29, 2008 32.16 32.47 32.15 32.27 37,226 +0.15(+0.46%)
May 28, 2008 32.20 32.20 31.95 32.13 30,324 +0.04(+0.11%)
May 27, 2008 32.15 32.15 31.95 32.09 51,327 +0.15(+0.47%)
May 26, 2008 32.44 32.46 31.91 31.94 0 +0.00(+0.00%)
May 23, 2008 32.44 32.46 31.91 31.94 161,783 -0.54(-1.68%)
May 22, 2008 32.42 32.66 32.29 32.49 359,413 +0.07(+0.22%)
May 21, 2008 32.45 32.80 32.35 32.41 202,955 -0.01(-0.02%)
May 20, 2008 32.16 32.60 32.16 32.42 325,953 +0.12(+0.37%)
May 19, 2008 32.05 32.42 32.02 32.30 256,171 +0.32(+0.99%)
May 16, 2008 31.75 32.03 31.75 31.99 41,406 +0.20(+0.63%)
May 15, 2008 31.68 31.79 31.60 31.79 84,641 +0.00(+0.00%)
May 14, 2008 31.75 31.88 31.65 31.79 193,820 +0.16(+0.50%)
May 13, 2008 31.80 31.80 31.42 31.63 41,734 +0.00(+0.01%)
May 12, 2008 31.37 31.63 31.35 31.63 97,567 +0.25(+0.81%)
May 09, 2008 31.19 31.51 31.02 31.37 42,576 +0.09(+0.28%)
May 08, 2008 31.20 31.41 31.07 31.29 99,152 +0.09(+0.28%)
May 07, 2008 31.36 31.62 31.14 31.20 78,133 -0.40(-1.27%)
May 06, 2008 31.10 31.67 31.10 31.60 176,555 +0.00(+0.00%)
May 05, 2008 31.74 31.74 31.45 31.60 275,052 -0.26(-0.81%)
May 02, 2008 31.86 32.05 31.70 31.86 787,938 +0.35(+1.12%)
May 01, 2008 31.27 31.60 31.15 31.50 158,204 +0.31(+1.00%)
Apr 30, 2008 31.30 31.56 31.18 31.19 182,527 -0.07(-0.22%)
Apr 29, 2008 31.38 31.48 31.19 31.26 482,285 -0.21(-0.67%)
Apr 28, 2008 31.43 31.67 31.41 31.47 96,712 -0.01(-0.03%)
Apr 25, 2008 31.50 31.61 31.37 31.48 92,893 +0.04(+0.14%)
Apr 24, 2008 31.71 31.71 31.25 31.44 57,851 -0.15(-0.48%)
Apr 23, 2008 31.45 31.61 31.35 31.59 38,127 +0.21(+0.66%)
Apr 22, 2008 31.34 31.38 31.21 31.38 175,685 -0.12(-0.39%)
Apr 21, 2008 31.57 31.57 31.27 31.50 63,676 -0.18(-0.56%)
Apr 18, 2008 31.84 31.89 31.48 31.68 93,336 +0.17(+0.54%)
Apr 17, 2008 31.46 31.74 31.41 31.51 79,855 +0.02(+0.07%)
Apr 16, 2008 30.99 31.52 30.89 31.48 129,059 +0.67(+2.17%)
Apr 15, 2008 30.76 30.86 30.33 30.82 313,461 +0.29(+0.93%)
Apr 14, 2008 30.43 30.59 30.37 30.53 239,767 +0.06(+0.19%)
Apr 11, 2008 30.12 30.59 30.12 30.47 63,645 -0.04(-0.15%)
Apr 10, 2008 30.51 30.68 30.35 30.52 69,260 -0.13(-0.43%)
Apr 09, 2008 30.57 30.83 30.55 30.65 61,149 +0.06(+0.19%)
Apr 08, 2008 30.47 30.70 30.41 30.59 110,754 +0.15(+0.51%)
Apr 07, 2008 30.59 30.63 30.32 30.44 207,782 +0.07(+0.23%)
Apr 04, 2008 30.20 30.78 30.18 30.37 225,225 +0.11(+0.37%)
Apr 03, 2008 30.25 30.42 30.16 30.25 208,253 -0.10(-0.33%)
Apr 02, 2008 30.25 30.59 30.25 30.35 63,074 +0.22(+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.