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 (%)
Aug 31, 2020 66.02 66.63 66.02 66.25 57,130 +0.15(+0.23%)
Aug 28, 2020 66.04 66.16 65.43 66.10 53,245 +0.15(+0.23%)
Aug 27, 2020 65.70 66.26 65.51 65.95 115,850 +0.31(+0.48%)
Aug 26, 2020 66.20 66.20 65.47 65.63 36,653 -0.90(-1.35%)
Aug 25, 2020 67.40 67.40 66.31 66.53 51,189 -0.60(-0.90%)
Aug 24, 2020 66.62 67.13 66.12 67.13 63,378 +0.67(+1.01%)
Aug 21, 2020 66.56 66.62 65.89 66.46 61,199 -0.01(-0.02%)
Aug 20, 2020 66.82 67.04 66.29 66.48 46,648 -0.59(-0.88%)
Aug 19, 2020 67.56 67.56 66.95 67.07 50,981 -0.21(-0.31%)
Aug 18, 2020 67.56 67.70 66.96 67.28 57,258 -0.24(-0.36%)
Aug 17, 2020 67.55 68.10 67.32 67.52 50,612 -0.16(-0.23%)
Aug 14, 2020 67.97 68.16 67.52 67.68 38,222 -0.49(-0.72%)
Aug 13, 2020 68.12 68.37 67.80 68.16 62,695 -0.20(-0.30%)
Aug 12, 2020 67.63 68.80 67.63 68.37 62,280 +0.91(+1.36%)
Aug 11, 2020 69.00 69.10 67.25 67.45 60,455 -1.45(-2.10%)
Aug 10, 2020 69.08 69.42 68.68 68.90 61,641 -0.02(-0.03%)
Aug 07, 2020 67.34 69.11 67.34 68.92 81,746 +1.34(+1.98%)
Aug 06, 2020 67.12 67.67 66.87 67.58 42,179 +0.38(+0.56%)
Aug 05, 2020 68.07 68.27 66.94 67.21 37,205 -0.80(-1.17%)
Aug 04, 2020 67.27 68.31 67.27 68.01 96,805 +0.72(+1.06%)
Aug 03, 2020 68.01 68.01 66.96 67.29 80,485 -0.75(-1.10%)
Jul 31, 2020 67.87 68.11 67.09 68.04 91,247 +0.06(+0.09%)
Jul 30, 2020 67.66 67.98 67.25 67.98 61,822 -0.03(-0.05%)
Jul 29, 2020 67.96 68.11 67.53 68.01 54,421 +0.35(+0.52%)
Jul 28, 2020 66.44 68.18 66.44 67.66 39,622 +1.04(+1.56%)
Jul 27, 2020 67.59 67.59 66.31 66.62 129,400 -0.94(-1.39%)
Jul 24, 2020 68.01 68.79 67.18 67.56 79,316 -0.45(-0.67%)
Jul 23, 2020 67.97 68.39 67.62 68.01 144,506 +0.10(+0.14%)
Jul 22, 2020 66.52 68.13 66.00 67.92 69,741 +1.04(+1.56%)
Jul 21, 2020 66.62 67.60 66.61 66.87 69,712 +0.34(+0.52%)
Jul 20, 2020 67.16 67.28 66.44 66.53 121,992 -0.96(-1.42%)
Jul 17, 2020 66.27 67.60 66.27 67.49 83,072 +1.48(+2.25%)
Jul 16, 2020 65.33 66.13 65.22 66.00 70,242 +0.72(+1.11%)
Jul 15, 2020 66.21 66.53 65.17 65.28 74,449 -0.16(-0.24%)
Jul 14, 2020 64.89 65.76 64.89 65.43 111,491 +0.54(+0.84%)
Jul 13, 2020 64.79 65.50 64.62 64.89 99,715 +0.06(+0.09%)
Jul 10, 2020 63.55 64.94 63.55 64.83 120,852 +1.29(+2.04%)
Jul 09, 2020 64.18 64.18 62.74 63.54 250,494 -0.91(-1.42%)
Jul 08, 2020 63.87 64.67 63.72 64.45 54,483 +0.53(+0.84%)
Jul 07, 2020 63.47 64.17 63.30 63.92 73,490 -0.32(-0.50%)
Jul 06, 2020 65.18 65.59 63.74 64.24 63,698 -0.74(-1.14%)
Jul 02, 2020 65.44 65.59 64.82 64.98 75,118 +0.11(+0.17%)
Jul 01, 2020 63.37 65.11 63.37 64.86 374,721 +1.41(+2.22%)
Jun 30, 2020 63.06 63.70 62.81 63.46 65,362 +0.28(+0.44%)
Jun 29, 2020 62.33 63.18 61.80 63.18 74,668 +1.29(+2.09%)
Jun 26, 2020 62.31 63.09 61.53 61.89 174,982 -0.72(-1.15%)
Jun 25, 2020 63.10 63.10 61.80 62.61 168,027 -0.67(-1.07%)
Jun 24, 2020 63.42 63.67 62.66 63.28 164,074 -0.63(-0.98%)
Jun 23, 2020 65.22 65.22 63.75 63.91 47,475 -0.64(-1.00%)
Jun 22, 2020 63.81 64.92 63.53 64.55 119,580 +0.57(+0.90%)
Jun 19, 2020 66.31 66.34 63.90 63.98 122,841 -1.81(-2.75%)
Jun 18, 2020 65.47 65.86 65.14 65.79 59,038 -0.03(-0.04%)
Jun 17, 2020 66.39 66.39 65.25 65.81 62,222 -0.12(-0.18%)
Jun 16, 2020 67.29 67.62 65.77 65.93 59,460 +0.22(+0.33%)
Jun 15, 2020 64.02 66.21 63.56 65.72 78,021 +0.22(+0.34%)
Jun 12, 2020 66.91 66.91 64.71 65.49 74,506 -0.19(-0.30%)
Jun 11, 2020 67.18 67.31 65.22 65.69 168,098 -2.77(-4.05%)
Jun 10, 2020 68.93 69.35 68.36 68.46 75,318 -0.46(-0.67%)
Jun 09, 2020 69.66 69.66 68.24 68.92 124,332 -1.47(-2.09%)
Jun 08, 2020 68.74 70.56 68.41 70.40 98,814 +1.86(+2.71%)
Jun 05, 2020 68.19 69.85 68.19 68.54 158,548 +0.88(+1.30%)
Jun 04, 2020 68.47 68.55 66.77 67.66 202,780 -1.19(-1.73%)
Jun 03, 2020 68.30 69.31 68.30 68.85 81,476 +0.85(+1.25%)
Jun 02, 2020 67.81 68.06 67.18 68.00 142,139 +0.46(+0.67%)
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.