Skip to main content

US Utilities Ishares ETF (NY: IDU )

99.24 -0.78 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 35.80 35.96 35.33 35.64 141,325 +0.06(+0.16%)
Jun 28, 2007 35.73 36.04 35.53 35.58 123,490 -0.27(-0.75%)
Jun 27, 2007 35.10 35.85 35.10 35.85 169,428 +0.51(+1.43%)
Jun 26, 2007 35.78 36.00 35.35 35.35 142,406 -0.11(-0.31%)
Jun 25, 2007 35.36 35.86 35.33 35.46 205,637 +0.03(+0.09%)
Jun 22, 2007 35.76 35.90 35.27 35.42 145,108 -0.51(-1.41%)
Jun 21, 2007 35.63 36.07 35.51 35.93 201,584 +0.20(+0.57%)
Jun 20, 2007 36.68 36.71 35.69 35.73 209,691 -0.85(-2.34%)
Jun 19, 2007 36.56 36.67 36.38 36.58 346,152 +0.04(+0.10%)
Jun 18, 2007 36.85 36.86 36.48 36.54 161,051 -0.31(-0.84%)
Jun 15, 2007 36.82 36.96 36.74 36.86 195,639 +0.52(+1.43%)
Jun 14, 2007 36.24 36.46 36.22 36.34 232,930 +0.14(+0.40%)
Jun 13, 2007 35.69 36.19 35.69 36.19 405,331 +0.67(+1.89%)
Jun 12, 2007 35.75 36.00 35.52 35.52 320,481 -0.48(-1.34%)
Jun 11, 2007 35.62 36.21 35.62 36.00 496,125 +0.33(+0.93%)
Jun 08, 2007 35.32 35.73 35.25 35.67 768,967 +0.42(+1.20%)
Jun 07, 2007 36.28 36.30 35.24 35.25 1,084,666 -1.26(-3.46%)
Jun 06, 2007 36.76 36.78 36.40 36.51 385,064 -0.52(-1.40%)
Jun 05, 2007 37.43 37.45 36.96 37.03 373,445 -0.50(-1.34%)
Jun 04, 2007 37.53 37.59 37.28 37.53 302,917 -0.05(-0.14%)
Jun 01, 2007 37.81 37.94 37.54 37.58 303,998 -0.16(-0.42%)
May 31, 2007 37.74 37.88 37.64 37.74 323,184 +0.09(+0.25%)
May 30, 2007 37.04 37.66 37.03 37.65 190,505 +0.40(+1.07%)
May 29, 2007 37.07 37.46 37.07 37.25 247,251 +0.26(+0.70%)
May 25, 2007 37.16 37.35 36.70 36.99 509,636 -0.05(-0.13%)
May 24, 2007 37.98 38.05 37.01 37.04 349,935 -0.99(-2.61%)
May 23, 2007 38.59 38.61 37.98 38.03 357,231 -0.44(-1.15%)
May 22, 2007 38.65 38.70 38.48 38.48 101,602 -0.14(-0.36%)
May 21, 2007 38.60 38.66 38.48 38.62 183,209 +0.09(+0.23%)
May 18, 2007 38.37 38.53 38.35 38.53 68,095 +0.24(+0.63%)
May 17, 2007 38.44 38.44 38.22 38.29 174,292 -0.16(-0.42%)
May 16, 2007 38.45 38.45 38.30 38.45 172,130 +0.22(+0.58%)
May 15, 2007 38.23 38.64 38.22 38.23 104,845 +0.04(+0.12%)
May 14, 2007 38.16 38.27 38.08 38.18 87,551 +0.13(+0.33%)
May 11, 2007 37.84 38.06 37.84 38.06 76,202 +0.29(+0.77%)
May 10, 2007 38.14 38.15 37.74 37.77 193,478 -0.42(-1.10%)
May 09, 2007 38.21 38.22 38.05 38.19 356,691 +0.11(+0.29%)
May 08, 2007 38.21 38.21 37.95 38.08 141,595 -0.18(-0.48%)
May 07, 2007 38.11 38.29 38.10 38.26 93,226 +0.35(+0.92%)
May 04, 2007 37.95 38.07 37.87 37.91 215,365 +0.02(+0.06%)
May 03, 2007 38.06 38.11 37.83 37.89 104,305 -0.09(-0.24%)
May 02, 2007 37.79 37.99 37.73 37.98 114,573 +0.23(+0.61%)
May 01, 2007 37.45 37.79 37.19 37.75 163,213 +0.36(+0.97%)
Apr 30, 2007 37.76 37.88 37.39 37.39 102,683 -0.36(-0.94%)
Apr 27, 2007 37.91 37.91 37.64 37.75 94,307 -0.20(-0.54%)
Apr 26, 2007 38.17 38.22 37.94 37.95 133,218 -0.22(-0.58%)
Apr 25, 2007 38.05 38.19 38.02 38.17 117,546 +0.28(+0.75%)
Apr 24, 2007 37.75 37.92 37.65 37.89 113,222 +0.19(+0.50%)
Apr 23, 2007 37.52 37.80 37.50 37.70 94,847 +0.24(+0.63%)
Apr 20, 2007 37.32 37.51 37.27 37.46 84,308 +0.33(+0.88%)
Apr 19, 2007 37.12 37.20 37.03 37.14 142,136 -0.17(-0.47%)
Apr 18, 2007 37.23 37.35 37.10 37.31 144,568 +0.08(+0.22%)
Apr 17, 2007 37.01 37.25 36.95 37.23 63,501 +0.22(+0.60%)
Apr 16, 2007 36.88 37.01 36.80 37.01 95,117 +0.26(+0.71%)
Apr 13, 2007 36.75 36.78 36.61 36.75 79,174 +0.00(+0.01%)
Apr 12, 2007 36.57 36.90 36.55 36.74 319,941 -0.14(-0.37%)
Apr 11, 2007 37.08 37.08 36.85 36.88 165,645 -0.16(-0.44%)
Apr 10, 2007 36.93 37.04 36.89 37.04 59,448 +0.14(+0.39%)
Apr 09, 2007 36.78 36.94 36.75 36.90 165,375 +0.30(+0.81%)
Apr 05, 2007 36.46 36.66 36.40 36.60 99,441 +0.09(+0.25%)
Apr 04, 2007 36.60 36.69 36.44 36.51 102,683 -0.09(-0.23%)
Apr 03, 2007 36.70 36.70 36.44 36.60 164,564 +0.03(+0.08%)
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.