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, 2017 54.25 54.54 54.13 54.13 207,486 -0.12(-0.21%)
Jun 29, 2017 54.35 54.41 54.08 54.25 61,023 -0.42(-0.78%)
Jun 28, 2017 55.24 55.32 54.65 54.67 61,294 -0.47(-0.86%)
Jun 27, 2017 55.57 55.67 55.05 55.14 60,651 -0.66(-1.18%)
Jun 26, 2017 55.47 56.02 55.42 55.80 47,057 +0.43(+0.78%)
Jun 23, 2017 55.57 55.77 55.29 55.37 79,076 -0.21(-0.38%)
Jun 22, 2017 55.73 55.96 55.54 55.58 93,088 -0.19(-0.34%)
Jun 21, 2017 56.14 56.17 55.57 55.77 67,276 -0.42(-0.74%)
Jun 20, 2017 56.18 56.22 56.09 56.19 54,797 +0.03(+0.06%)
Jun 19, 2017 56.42 56.42 56.04 56.16 48,721 -0.24(-0.43%)
Jun 16, 2017 56.17 56.46 56.17 56.40 181,584 +0.24(+0.43%)
Jun 15, 2017 55.64 56.16 55.64 56.16 48,196 +0.33(+0.58%)
Jun 14, 2017 55.83 56.11 55.65 55.83 74,910 +0.34(+0.61%)
Jun 13, 2017 55.37 55.57 55.23 55.49 48,537 +0.12(+0.22%)
Jun 12, 2017 55.57 55.80 55.09 55.37 190,696 -0.15(-0.27%)
Jun 09, 2017 55.35 55.52 55.11 55.52 135,173 +0.05(+0.10%)
Jun 08, 2017 55.85 55.85 55.15 55.47 53,403 -0.42(-0.75%)
Jun 07, 2017 55.68 56.03 55.64 55.88 83,475 +0.17(+0.30%)
Jun 06, 2017 55.91 55.91 55.69 55.71 157,911 -0.12(-0.21%)
Jun 05, 2017 56.06 56.06 55.81 55.83 53,212 -0.28(-0.50%)
Jun 02, 2017 56.30 56.30 55.90 56.11 78,830 +0.14(+0.24%)
Jun 01, 2017 55.52 55.98 55.45 55.98 134,074 +0.37(+0.66%)
May 31, 2017 55.36 55.74 55.36 55.61 117,980 +0.28(+0.51%)
May 30, 2017 55.18 55.41 55.09 55.33 39,329 +0.16(+0.28%)
May 26, 2017 55.14 55.24 55.09 55.17 30,599 -0.00(-0.01%)
May 25, 2017 54.79 55.25 54.73 55.18 34,807 +0.45(+0.82%)
May 24, 2017 54.44 54.80 54.44 54.73 179,716 +0.35(+0.64%)
May 23, 2017 54.27 54.70 54.27 54.38 80,291 +0.12(+0.21%)
May 22, 2017 53.73 54.32 53.72 54.27 75,699 +0.48(+0.88%)
May 19, 2017 53.56 53.81 53.39 53.79 69,594 +0.19(+0.35%)
May 18, 2017 53.51 53.72 53.16 53.60 119,850 +0.17(+0.32%)
May 17, 2017 53.30 53.61 53.16 53.43 63,654 +0.20(+0.37%)
May 16, 2017 53.62 53.73 53.22 53.23 52,735 -0.44(-0.82%)
May 15, 2017 53.51 53.79 53.50 53.67 44,746 +0.19(+0.36%)
May 12, 2017 53.25 53.57 53.25 53.47 102,190 +0.25(+0.47%)
May 11, 2017 53.04 53.23 52.86 53.23 66,488 +0.08(+0.16%)
May 10, 2017 53.09 53.20 52.87 53.14 45,416 +0.14(+0.27%)
May 09, 2017 53.39 53.39 52.93 53.00 86,603 -0.47(-0.87%)
May 08, 2017 53.50 53.51 53.19 53.47 92,509 -0.03(-0.06%)
May 05, 2017 53.20 53.62 53.20 53.50 181,659 +0.36(+0.68%)
May 04, 2017 52.82 53.18 52.80 53.13 480,582 +0.17(+0.31%)
May 03, 2017 53.17 53.19 52.95 52.97 346,846 -0.21(-0.40%)
May 02, 2017 53.15 53.37 52.99 53.18 626,069 +0.03(+0.06%)
May 01, 2017 53.50 53.54 53.04 53.15 305,102 -0.28(-0.52%)
Apr 28, 2017 53.64 53.66 53.29 53.42 302,400 -0.30(-0.56%)
Apr 27, 2017 53.52 53.98 53.52 53.73 341,763 +0.17(+0.32%)
Apr 26, 2017 53.58 53.91 53.49 53.55 195,123 -0.12(-0.22%)
Apr 25, 2017 53.61 53.75 53.41 53.67 328,320 -0.05(-0.10%)
Apr 24, 2017 53.48 53.77 53.20 53.73 198,443 +0.24(+0.45%)
Apr 21, 2017 53.16 53.65 53.08 53.49 377,825 +0.32(+0.61%)
Apr 20, 2017 53.31 53.31 52.83 53.16 413,970 -0.24(-0.45%)
Apr 19, 2017 53.73 53.73 53.25 53.40 315,700 -0.39(-0.72%)
Apr 18, 2017 53.70 53.88 53.62 53.79 202,875 +0.08(+0.15%)
Apr 17, 2017 53.49 53.71 53.44 53.71 179,827 +0.28(+0.53%)
Apr 13, 2017 53.65 53.66 53.22 53.43 528,362 -0.22(-0.42%)
Apr 12, 2017 53.22 53.66 53.02 53.65 258,781 +0.35(+0.65%)
Apr 11, 2017 53.25 53.35 52.97 53.30 217,755 +0.03(+0.05%)
Apr 10, 2017 53.27 53.32 52.95 53.28 250,525 +0.07(+0.13%)
Apr 07, 2017 53.63 53.68 53.18 53.20 334,540 -0.26(-0.49%)
Apr 06, 2017 53.50 53.52 53.23 53.47 191,344 -0.05(-0.09%)
Apr 05, 2017 53.19 53.58 53.11 53.52 327,045 +0.27(+0.50%)
Apr 04, 2017 52.99 53.44 52.93 53.25 886,353 +0.18(+0.34%)
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.