Skip to main content

US Utilities Ishares ETF (NY: IDU )

84.52 +0.51 (+0.61%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 80.33 82.29 80.29 81.73 142,973 +0.87(+1.07%)
Jun 29, 2022 80.87 81.12 80.39 80.87 74,639 -0.01(-0.01%)
Jun 28, 2022 81.51 82.03 80.77 80.88 103,446 -0.33(-0.41%)
Jun 27, 2022 80.61 81.36 80.30 81.21 50,051 +0.70(+0.87%)
Jun 24, 2022 79.45 80.77 79.35 80.51 555,430 +1.34(+1.69%)
Jun 23, 2022 77.81 79.25 77.78 79.18 131,313 +1.74(+2.24%)
Jun 22, 2022 76.25 77.97 76.25 77.44 89,084 +0.70(+0.91%)
Jun 21, 2022 75.59 77.08 75.42 76.74 144,431 +1.45(+1.93%)
Jun 17, 2022 76.06 76.55 74.64 75.29 577,230 -0.66(-0.87%)
Jun 16, 2022 76.57 76.57 75.52 75.95 142,943 -1.55(-2.00%)
Jun 15, 2022 77.64 78.64 76.62 77.50 188,444 +0.51(+0.66%)
Jun 14, 2022 79.21 79.21 76.22 76.99 217,710 -1.96(-2.48%)
Jun 13, 2022 81.63 81.63 78.62 78.95 156,152 -3.78(-4.57%)
Jun 10, 2022 82.67 83.42 82.14 82.73 60,522 -0.74(-0.89%)
Jun 09, 2022 85.64 85.81 83.47 83.47 62,123 -2.06(-2.41%)
Jun 08, 2022 87.01 87.01 85.42 85.53 26,731 -1.69(-1.94%)
Jun 07, 2022 86.34 87.32 86.00 87.22 62,990 +0.59(+0.68%)
Jun 06, 2022 87.15 87.32 86.59 86.63 74,071 +0.19(+0.22%)
Jun 03, 2022 86.48 86.82 86.19 86.44 200,294 -0.28(-0.32%)
Jun 02, 2022 86.50 86.83 84.89 86.72 155,254 +0.59(+0.68%)
Jun 01, 2022 86.68 86.68 85.39 86.13 64,659 -0.06(-0.07%)
May 31, 2022 86.71 86.95 85.98 86.19 207,227 -1.25(-1.43%)
May 27, 2022 86.00 87.44 85.74 87.44 62,569 +1.47(+1.71%)
May 26, 2022 86.37 86.56 85.97 85.97 73,346 +0.22(+0.25%)
May 25, 2022 85.64 85.81 85.23 85.75 64,156 -0.03(-0.03%)
May 24, 2022 84.33 85.88 83.71 85.78 80,138 +1.55(+1.84%)
May 23, 2022 84.04 84.56 83.48 84.23 70,405 +0.94(+1.13%)
May 20, 2022 83.50 83.50 82.20 83.29 108,272 +0.20(+0.24%)
May 19, 2022 82.73 83.47 81.97 83.09 75,289 -0.03(-0.03%)
May 18, 2022 83.84 84.21 82.91 83.12 64,744 -0.95(-1.13%)
May 17, 2022 83.67 84.07 82.49 84.07 100,667 +0.90(+1.09%)
May 16, 2022 82.89 83.52 82.65 83.16 67,756 +0.28(+0.33%)
May 13, 2022 82.39 83.05 81.80 82.89 105,844 +1.03(+1.25%)
May 12, 2022 82.73 82.75 81.09 81.86 232,119 -0.90(-1.09%)
May 11, 2022 82.23 84.06 82.13 82.76 157,646 +0.61(+0.74%)
May 10, 2022 83.62 84.27 81.21 82.16 147,781 -1.09(-1.31%)
May 09, 2022 83.63 84.05 82.77 83.25 193,572 -0.84(-0.99%)
May 06, 2022 83.13 84.36 83.05 84.08 120,145 +0.55(+0.66%)
May 05, 2022 84.06 84.41 82.74 83.53 140,707 -0.90(-1.07%)
May 04, 2022 82.85 84.52 82.84 84.44 143,302 +1.86(+2.26%)
May 03, 2022 82.39 83.85 82.23 82.57 140,532 +0.36(+0.44%)
May 02, 2022 83.29 83.77 81.18 82.21 204,104 -0.87(-1.05%)
Apr 29, 2022 85.54 85.54 83.03 83.09 252,534 -2.59(-3.02%)
Apr 28, 2022 85.08 85.88 84.79 85.67 104,570 +0.92(+1.09%)
Apr 27, 2022 84.99 85.87 84.47 84.75 96,695 -0.18(-0.21%)
Apr 26, 2022 85.45 86.42 84.92 84.93 145,556 -0.44(-0.51%)
Apr 25, 2022 86.16 86.16 84.01 85.37 129,015 -0.71(-0.83%)
Apr 22, 2022 87.31 87.33 85.97 86.08 128,336 -1.45(-1.66%)
Apr 21, 2022 88.73 88.92 87.50 87.54 110,620 -1.32(-1.49%)
Apr 20, 2022 88.66 89.25 88.66 88.86 101,193 +0.77(+0.87%)
Apr 19, 2022 87.78 88.28 87.69 88.09 58,027 +0.58(+0.66%)
Apr 18, 2022 88.18 88.51 87.12 87.51 78,116 -0.44(-0.50%)
Apr 14, 2022 88.10 88.60 87.94 87.94 153,540 -0.18(-0.20%)
Apr 13, 2022 88.40 88.45 87.55 88.12 115,589 -0.17(-0.19%)
Apr 12, 2022 87.97 88.81 87.74 88.30 275,837 +0.32(+0.37%)
Apr 11, 2022 89.21 89.35 87.94 87.97 160,906 -1.27(-1.43%)
Apr 08, 2022 89.14 89.56 88.67 89.25 132,197 +0.28(+0.31%)
Apr 07, 2022 89.07 89.08 88.11 88.97 148,707 -0.01(-0.01%)
Apr 06, 2022 87.51 89.02 87.47 88.98 131,047 +1.56(+1.78%)
Apr 05, 2022 87.03 88.41 87.03 87.42 117,161 +0.38(+0.44%)
Apr 04, 2022 87.43 87.43 86.20 87.04 155,393 -0.64(-0.73%)
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.