FinancialContent is the trusted provider of stock market information to the media industry.
US Utilities Ishares ETF (NY: IDU)
147.17 USD  +4.09 (+2.86%)
Official Closing Price  /  Updated: 8:00 PM EDT, May 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2020 145.01 147.81 144.98 147.17 387,466 +4.09(+2.86%)
May 27, 2020 143.69 144.44 141.31 143.08 104,441 +1.41(+1.00%)
May 26, 2020 142.77 143.97 141.30 141.67 65,913 +1.39(+0.99%)
May 22, 2020 138.59 140.39 138.50 140.28 272,500 +1.30(+0.94%)
May 21, 2020 139.79 140.82 138.71 138.98 132,395 -1.22(-0.87%)
May 20, 2020 140.40 141.69 139.98 140.20 40,127 +0.73(+0.52%)
May 19, 2020 141.22 141.32 139.47 139.47 33,796 -2.27(-1.60%)
May 18, 2020 138.99 142.65 138.99 141.74 51,438 +5.84(+4.30%)
May 15, 2020 136.52 136.52 133.75 135.90 34,500 -1.51(-1.10%)
May 14, 2020 134.90 137.86 133.35 137.41 110,338 +1.13(+0.83%)
May 13, 2020 136.74 137.00 134.61 136.28 49,200 -1.35(-0.98%)
May 12, 2020 139.20 139.70 137.37 137.63 54,766 -1.39(-1.00%)
May 11, 2020 138.72 139.59 136.60 139.02 35,502 -0.78(-0.56%)
May 08, 2020 138.65 140.10 138.12 139.80 50,700 +2.96(+2.16%)
May 07, 2020 137.72 138.73 136.69 136.84 78,653 +0.66(+0.48%)
May 06, 2020 141.53 141.53 136.07 136.18 32,979 -4.82(-3.42%)
May 05, 2020 140.97 142.63 140.78 141.00 34,923 +1.10(+0.79%)
May 04, 2020 138.56 140.20 137.36 139.90 66,016 +0.90(+0.65%)
May 01, 2020 140.54 140.54 138.11 139.00 48,400 -3.43(-2.41%)
Apr 30, 2020 144.93 144.93 141.33 142.43 47,095 -3.64(-2.49%)
Apr 29, 2020 149.41 149.41 145.43 146.07 49,345 -1.02(-0.69%)
Apr 28, 2020 148.96 150.04 146.46 147.09 56,874 +0.69(+0.47%)
Apr 27, 2020 145.38 147.42 145.37 146.40 26,763 +1.78(+1.23%)
Apr 24, 2020 144.35 145.37 142.37 144.62 43,100 +0.77(+0.54%)
Apr 23, 2020 146.63 147.01 143.66 143.85 43,124 -2.24(-1.53%)
Apr 22, 2020 144.82 147.24 143.89 146.09 36,245 +3.80(+2.67%)
Apr 21, 2020 141.00 143.19 140.60 142.29 91,922 -2.17(-1.50%)
Apr 20, 2020 148.22 148.58 144.36 144.46 32,028 -5.61(-3.74%)
Apr 17, 2020 149.05 150.69 146.93 150.07 48,300 +4.71(+3.24%)
Apr 16, 2020 145.40 146.46 144.44 145.36 57,901 -0.08(-0.06%)
Apr 15, 2020 146.74 147.47 144.87 145.44 88,226 -5.05(-3.36%)
Apr 14, 2020 149.59 150.75 148.00 150.49 52,504 +3.96(+2.70%)
Apr 13, 2020 150.28 150.28 144.99 146.53 55,935 -5.07(-3.34%)
Apr 09, 2020 146.88 153.43 146.88 151.60 85,900 +7.14(+4.94%)
Apr 08, 2020 138.29 145.65 137.16 144.46 80,037 +6.99(+5.08%)
Apr 07, 2020 142.91 142.91 137.19 137.47 115,172 -1.24(-0.89%)
Apr 06, 2020 133.64 140.18 133.48 138.71 158,716 +9.70(+7.52%)
Apr 03, 2020 132.58 133.28 128.09 129.01 46,000 -4.46(-3.34%)
Apr 02, 2020 128.42 134.36 128.42 133.47 156,155 +3.68(+2.84%)
Apr 01, 2020 132.58 133.87 127.11 129.79 98,494 -8.30(-6.01%)
Mar 31, 2020 142.38 142.38 137.50 138.09 72,350 -5.33(-3.72%)
Mar 30, 2020 139.63 144.21 138.94 143.42 105,835 +4.88(+3.52%)
Mar 27, 2020 133.20 143.11 132.61 138.54 126,900 +1.02(+0.74%)
Mar 26, 2020 127.58 138.92 127.58 137.52 151,910 +10.29(+8.09%)
Mar 25, 2020 124.01 131.84 120.32 127.23 88,854 +2.77(+2.23%)
Mar 24, 2020 117.19 125.25 116.86 124.46 138,398 +11.46(+10.14%)
Mar 23, 2020 118.64 118.64 109.28 113.00 201,279 -6.15(-5.16%)
Mar 20, 2020 130.46 130.46 118.26 119.15 1,377,500 -10.60(-8.17%)
Mar 19, 2020 134.43 134.43 129.06 129.75 407,036 -6.24(-4.59%)
Mar 18, 2020 133.94 138.04 129.72 135.99 91,114 -7.38(-5.15%)
Mar 17, 2020 129.99 143.39 128.94 143.37 99,933 +15.49(+12.11%)
Mar 16, 2020 129.22 139.66 125.34 127.88 162,198 -15.59(-10.87%)
Mar 13, 2020 142.85 143.47 133.17 143.47 302,200 +8.10(+5.98%)
Mar 12, 2020 142.29 144.48 133.99 135.37 213,783 -15.66(-10.37%)
Mar 11, 2020 155.70 155.70 149.03 151.03 75,714 -8.06(-5.07%)
Mar 10, 2020 160.17 161.82 152.24 159.09 110,339 +1.95(+1.24%)
Mar 09, 2020 157.80 161.34 150.11 157.14 121,793 -9.59(-5.75%)
Mar 06, 2020 163.89 167.41 160.73 166.73 71,800 -1.26(-0.75%)
Mar 05, 2020 167.99 170.11 166.58 167.99 44,188 -2.87(-1.68%)
Mar 04, 2020 163.93 170.97 163.91 170.86 126,479 +9.07(+5.60%)
Mar 03, 2020 163.79 167.11 161.24 161.79 120,069 -1.95(-1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.