Skip to main content

US Utilities Ishares ETF (NY: IDU )

99.19 -0.83 (-0.83%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 38.23 38.53 37.99 38.35 242,012 +0.15(+0.38%)
Jun 27, 2013 38.27 38.57 38.16 38.21 373,755 +0.07(+0.18%)
Jun 26, 2013 37.91 38.24 37.80 38.14 770,603 +0.31(+0.81%)
Jun 25, 2013 37.61 37.93 37.35 37.83 641,522 +0.44(+1.19%)
Jun 24, 2013 37.08 37.62 36.87 37.39 799,954 -0.03(-0.08%)
Jun 21, 2013 37.18 37.58 36.71 37.41 411,414 +0.47(+1.28%)
Jun 20, 2013 37.80 37.80 36.90 36.94 538,558 -1.12(-2.95%)
Jun 19, 2013 38.84 38.92 38.06 38.06 443,174 -0.83(-2.14%)
Jun 18, 2013 38.66 38.94 38.53 38.90 187,158 +0.27(+0.71%)
Jun 17, 2013 38.69 38.90 38.46 38.62 252,065 +0.13(+0.32%)
Jun 14, 2013 38.40 38.66 38.37 38.50 249,735 +0.05(+0.14%)
Jun 13, 2013 37.80 38.46 37.72 38.44 235,868 +0.62(+1.63%)
Jun 12, 2013 38.27 38.47 37.77 37.83 323,711 -0.23(-0.60%)
Jun 11, 2013 38.04 38.35 37.94 38.06 244,526 -0.25(-0.64%)
Jun 10, 2013 38.47 38.47 38.10 38.30 224,339 -0.03(-0.08%)
Jun 07, 2013 38.20 38.46 37.99 38.33 237,981 +0.28(+0.74%)
Jun 06, 2013 37.56 38.06 37.55 38.05 330,151 +0.43(+1.15%)
Jun 05, 2013 37.82 37.82 37.53 37.62 420,785 -0.29(-0.78%)
Jun 04, 2013 38.14 38.19 37.73 37.91 352,267 -0.21(-0.54%)
Jun 03, 2013 38.04 38.37 37.67 38.12 985,178 +0.05(+0.14%)
May 31, 2013 38.18 38.73 38.07 38.07 295,565 -0.23(-0.60%)
May 30, 2013 38.31 38.82 38.27 38.30 212,199 +0.22(+0.57%)
May 29, 2013 38.49 38.49 37.75 38.08 297,734 -0.60(-1.55%)
May 28, 2013 39.07 39.14 38.52 38.68 238,174 -0.37(-0.94%)
May 24, 2013 39.33 39.33 38.96 39.05 216,578 -0.44(-1.11%)
May 23, 2013 39.45 39.59 38.92 39.49 575,941 -0.29(-0.74%)
May 22, 2013 40.39 40.71 39.62 39.78 263,505 -0.65(-1.61%)
May 21, 2013 40.37 40.54 40.17 40.43 155,257 +0.09(+0.22%)
May 20, 2013 40.44 40.52 40.28 40.34 229,067 -0.17(-0.41%)
May 17, 2013 40.28 40.51 40.16 40.51 142,452 +0.39(+0.98%)
May 16, 2013 40.40 40.40 40.06 40.11 199,174 -0.32(-0.79%)
May 15, 2013 40.00 40.68 39.99 40.43 250,951 +0.68(+1.71%)
May 13, 2013 39.88 39.88 39.61 39.76 270,157 -0.20(-0.49%)
May 10, 2013 39.80 39.96 39.59 39.95 482,042 +0.16(+0.40%)
May 09, 2013 40.38 40.49 39.73 39.80 453,454 -0.62(-1.54%)
May 08, 2013 40.58 40.76 40.31 40.42 260,612 -0.30(-0.74%)
May 07, 2013 40.40 40.72 40.40 40.72 135,231 +0.36(+0.88%)
May 06, 2013 40.93 40.93 40.35 40.37 228,104 -0.50(-1.23%)
May 03, 2013 41.14 41.07 40.82 40.87 269,407 +0.00(+0.00%)
May 02, 2013 40.93 41.00 40.69 40.87 115,772 -0.06(-0.14%)
May 01, 2013 41.46 41.46 40.89 40.93 745,426 -0.47(-1.14%)
Apr 30, 2013 41.25 41.40 41.16 41.40 212,481 +0.18(+0.44%)
Apr 29, 2013 40.99 41.32 40.89 41.22 181,860 +0.34(+0.82%)
Apr 26, 2013 40.91 41.04 40.86 40.88 77,983 +0.00(+0.00%)
Apr 25, 2013 40.94 41.05 40.78 40.88 135,325 +0.02(+0.05%)
Apr 24, 2013 40.68 40.98 40.54 40.86 146,789 +0.15(+0.37%)
Apr 23, 2013 40.68 40.71 40.40 40.71 165,081 +0.09(+0.23%)
Apr 22, 2013 40.69 40.75 40.37 40.62 245,651 -0.04(-0.10%)
Apr 19, 2013 40.09 40.66 40.09 40.66 135,307 +0.59(+1.48%)
Apr 18, 2013 39.96 40.12 39.88 40.07 174,614 +0.15(+0.38%)
Apr 17, 2013 39.99 40.06 39.66 39.91 180,374 -0.26(-0.64%)
Apr 16, 2013 39.80 40.20 39.57 40.17 125,344 +0.50(+1.25%)
Apr 15, 2013 40.11 40.35 39.67 39.67 215,892 -0.64(-1.59%)
Apr 12, 2013 40.11 40.34 40.11 40.32 361,079 +0.08(+0.19%)
Apr 11, 2013 40.14 40.28 40.12 40.24 252,189 +0.16(+0.40%)
Apr 10, 2013 39.85 40.20 39.85 40.08 584,374 +0.30(+0.76%)
Apr 09, 2013 39.93 39.94 39.75 39.78 161,468 -0.12(-0.30%)
Apr 08, 2013 39.54 39.90 39.40 39.90 200,257 +0.34(+0.87%)
Apr 05, 2013 39.14 39.57 39.14 39.55 167,154 +0.13(+0.33%)
Apr 04, 2013 39.09 39.42 39.09 39.42 169,621 +0.35(+0.90%)
Apr 03, 2013 39.28 39.33 38.99 39.07 113,335 -0.16(-0.40%)
Apr 02, 2013 39.13 39.37 39.12 39.23 302,120 +0.12(+0.30%)
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.