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, 2023 79.12 80.12 79.12 80.00 109,393 +0.93(+1.18%)
Jun 29, 2023 78.59 79.41 78.31 79.07 54,143 +0.10(+0.12%)
Jun 28, 2023 80.06 80.06 78.82 78.97 58,084 -1.12(-1.39%)
Jun 27, 2023 80.03 80.28 79.85 80.09 36,321 +0.18(+0.22%)
Jun 26, 2023 79.20 80.15 79.10 79.91 35,619 +0.74(+0.94%)
Jun 23, 2023 80.47 80.71 79.09 79.17 198,535 -1.10(-1.37%)
Jun 22, 2023 80.92 81.21 80.13 80.27 46,184 -0.55(-0.68%)
Jun 21, 2023 80.12 80.88 79.20 80.82 110,149 +0.60(+0.74%)
Jun 20, 2023 80.95 80.97 80.21 80.23 51,039 -0.85(-1.05%)
Jun 16, 2023 80.71 81.71 80.71 81.08 56,268 +0.41(+0.51%)
Jun 15, 2023 79.94 80.88 79.94 80.67 184,153 +0.82(+1.03%)
Jun 14, 2023 80.09 80.70 79.76 79.84 368,476 -0.06(-0.07%)
Jun 13, 2023 79.90 80.18 79.55 79.90 160,745 -0.13(-0.16%)
Jun 12, 2023 80.06 80.16 79.70 80.03 22,930 -0.05(-0.06%)
Jun 09, 2023 80.35 80.48 80.02 80.08 41,898 -0.43(-0.53%)
Jun 08, 2023 80.20 80.60 79.75 80.51 23,069 +0.31(+0.39%)
Jun 07, 2023 79.10 80.27 78.60 80.20 43,298 +1.21(+1.54%)
Jun 06, 2023 79.18 79.31 78.95 78.98 36,474 -0.02(-0.02%)
Jun 05, 2023 78.90 79.59 78.75 79.00 105,685 +0.24(+0.31%)
Jun 02, 2023 77.68 79.01 77.59 78.76 67,225 +0.87(+1.11%)
Jun 01, 2023 78.52 78.52 77.50 77.89 40,519 -0.39(-0.50%)
May 31, 2023 77.60 78.58 77.22 78.28 40,422 +0.61(+0.79%)
May 30, 2023 78.18 78.43 77.66 77.67 36,256 -0.23(-0.30%)
May 26, 2023 77.86 77.98 77.30 77.90 34,899 -0.01(-0.01%)
May 25, 2023 78.86 78.86 77.41 77.91 41,922 -1.01(-1.28%)
May 24, 2023 79.25 79.45 78.86 78.92 26,128 -0.52(-0.65%)
May 23, 2023 79.38 80.16 79.34 79.44 51,184 -0.26(-0.32%)
May 22, 2023 79.88 80.15 79.46 79.70 21,429 +0.05(+0.07%)
May 19, 2023 79.89 80.47 79.65 79.65 26,920 -0.12(-0.16%)
May 18, 2023 79.67 79.82 79.22 79.77 30,732 -0.32(-0.40%)
May 17, 2023 80.53 80.53 79.78 80.09 44,806 -0.23(-0.29%)
May 16, 2023 81.91 81.91 80.33 80.33 49,222 -1.70(-2.08%)
May 15, 2023 83.07 83.17 81.78 82.03 28,081 -0.96(-1.16%)
May 12, 2023 83.00 83.51 82.62 82.99 27,033 +0.40(+0.48%)
May 11, 2023 83.34 83.42 82.29 82.59 92,950 -0.88(-1.05%)
May 10, 2023 83.24 83.59 82.66 83.47 17,476 +0.81(+0.98%)
May 09, 2023 82.49 82.90 82.19 82.66 14,196 -0.11(-0.13%)
May 08, 2023 82.84 83.37 82.59 82.77 22,160 -0.17(-0.21%)
May 05, 2023 82.44 83.14 82.44 82.95 21,677 +0.54(+0.65%)
May 04, 2023 81.93 82.66 81.45 82.41 39,140 +0.46(+0.56%)
May 03, 2023 82.31 83.02 81.86 81.95 34,807 -0.23(-0.28%)
May 02, 2023 82.97 83.22 81.60 82.19 35,399 -0.92(-1.11%)
May 01, 2023 82.77 83.83 82.77 83.11 44,859 +0.14(+0.17%)
Apr 28, 2023 82.66 83.28 82.52 82.97 24,265 +0.11(+0.13%)
Apr 27, 2023 82.07 82.90 82.07 82.86 18,006 +0.90(+1.09%)
Apr 26, 2023 83.42 83.42 81.89 81.96 38,816 -1.90(-2.26%)
Apr 25, 2023 83.78 84.25 83.66 83.86 24,736 -0.05(-0.06%)
Apr 24, 2023 83.45 84.04 83.21 83.91 18,718 +0.37(+0.44%)
Apr 21, 2023 83.70 84.00 83.15 83.54 29,281 +0.18(+0.21%)
Apr 20, 2023 83.26 83.51 82.97 83.36 51,739 +0.02(+0.02%)
Apr 19, 2023 82.92 83.54 82.87 83.34 33,543 +0.55(+0.67%)
Apr 18, 2023 83.20 83.34 82.46 82.79 43,638 -0.40(-0.48%)
Apr 17, 2023 82.96 83.25 82.43 83.19 41,319 +0.43(+0.52%)
Apr 14, 2023 83.12 83.19 82.42 82.76 39,863 -0.88(-1.05%)
Apr 13, 2023 83.29 83.87 82.20 83.64 56,377 +0.06(+0.07%)
Apr 12, 2023 83.88 84.05 83.35 83.58 27,845 -0.05(-0.06%)
Apr 11, 2023 83.49 83.79 83.20 83.63 34,855 +0.17(+0.20%)
Apr 10, 2023 83.12 83.46 82.45 83.46 85,548 -0.16(-0.19%)
Apr 06, 2023 83.62 83.68 82.93 83.62 115,535 +0.55(+0.67%)
Apr 05, 2023 81.42 83.28 81.42 83.06 105,407 +1.79(+2.20%)
Apr 04, 2023 80.93 81.35 80.73 81.27 22,314 +0.34(+0.42%)
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.