FinancialContent is the trusted provider of stock market information to the media industry.
US Utilities Ishares ETF (NY: IDU)
137.35 USD  -1.06 (-0.77%)
Official Closing Price  /  Updated: 4:10 PM EST, Dec 18, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 18, 2018 139.26 139.81 137.01 137.35 191,087 -1.06(-0.77%)
Dec 17, 2018 143.38 143.49 137.99 138.41 107,177 -5.33(-3.71%)
Dec 14, 2018 144.22 144.22 143.10 143.74 50,600 -0.46(-0.32%)
Dec 13, 2018 143.20 144.73 143.20 144.20 46,506 +1.19(+0.83%)
Dec 12, 2018 143.74 144.35 142.92 143.01 71,904 -0.69(-0.48%)
Dec 11, 2018 143.62 144.15 142.86 143.70 71,345 +0.44(+0.31%)
Dec 10, 2018 142.91 143.57 140.59 143.26 86,585 +0.33(+0.23%)
Dec 07, 2018 142.14 143.71 141.45 142.93 43,200 +0.63(+0.44%)
Dec 06, 2018 142.61 142.61 139.54 142.30 42,365 +0.09(+0.06%)
Dec 04, 2018 142.36 143.76 141.94 142.21 128,500 +0.16(+0.11%)
Dec 03, 2018 140.34 142.08 139.65 142.05 568,827 +1.34(+0.95%)
Nov 30, 2018 139.06 140.82 138.79 140.71 81,300 +1.96(+1.41%)
Nov 29, 2018 139.19 139.19 137.51 138.75 104,512 -0.22(-0.16%)
Nov 28, 2018 139.53 139.59 138.60 138.97 52,204 -0.13(-0.09%)
Nov 27, 2018 138.10 139.22 137.61 139.10 115,748 +0.94(+0.68%)
Nov 26, 2018 137.43 138.28 136.92 138.16 120,146 +0.85(+0.62%)
Nov 23, 2018 137.67 137.67 136.58 137.31 21,200 +0.08(+0.06%)
Nov 21, 2018 137.23 137.23 137.23 0 -1.77(-1.27%)
Nov 20, 2018 140.16 141.00 138.43 139.00 461,649 -1.05(-0.75%)
Nov 19, 2018 138.95 140.05 138.91 140.05 169,235 +0.91(+0.65%)
Nov 16, 2018 139.33 139.90 138.28 139.14 57,200 +1.70(+1.24%)
Nov 15, 2018 137.67 137.72 136.18 137.44 60,367 -0.70(-0.51%)
Nov 14, 2018 138.53 139.33 137.78 138.14 96,081 -1.43(-1.02%)
Nov 13, 2018 139.21 139.84 138.21 139.57 88,289 +0.44(+0.32%)
Nov 12, 2018 138.06 140.34 137.30 139.13 174,225 +0.09(+0.06%)
Nov 09, 2018 138.45 139.50 138.09 139.04 230,700 +0.23(+0.17%)
Nov 08, 2018 139.13 139.46 137.67 138.81 153,761 -0.21(-0.15%)
Nov 07, 2018 138.48 139.16 137.53 139.02 84,635 +1.48(+1.08%)
Nov 06, 2018 136.25 137.65 136.25 137.54 169,357 +1.07(+0.78%)
Nov 05, 2018 135.15 137.01 135.15 136.47 159,679 +1.75(+1.30%)
Nov 02, 2018 135.87 135.87 133.82 134.72 254,000 -0.66(-0.49%)
Nov 01, 2018 135.82 135.91 134.48 135.38 810,617 -0.38(-0.28%)
Oct 31, 2018 136.95 137.05 134.95 135.76 166,007 -1.47(-1.07%)
Oct 30, 2018 137.16 138.12 135.79 137.23 79,686 +0.44(+0.32%)
Oct 29, 2018 135.38 137.32 135.38 136.79 147,269 +1.60(+1.18%)
Oct 26, 2018 138.00 138.27 134.19 135.19 111,400 -2.36(-1.72%)
Oct 25, 2018 138.90 138.90 137.00 137.55 84,192 -1.95(-1.40%)
Oct 24, 2018 137.41 140.33 136.89 139.50 79,660 +2.82(+2.06%)
Oct 23, 2018 137.46 138.51 136.04 136.68 166,668 -0.77(-0.56%)
Oct 22, 2018 138.19 138.60 137.28 137.45 61,488 -1.00(-0.72%)
Oct 19, 2018 136.07 139.12 136.07 138.45 102,400 +2.10(+1.54%)
Oct 18, 2018 136.50 137.15 135.69 136.35 98,067 +0.10(+0.07%)
Oct 17, 2018 136.31 136.70 135.44 136.25 55,618 -0.16(-0.12%)
Oct 16, 2018 135.06 137.04 135.06 136.41 78,837 +1.58(+1.17%)
Oct 15, 2018 134.63 135.78 134.37 134.83 123,166 +0.40(+0.30%)
Oct 12, 2018 134.61 134.65 133.41 134.43 101,700 -0.09(-0.07%)
Oct 11, 2018 137.46 137.65 134.13 134.52 171,024 -2.78(-2.02%)
Oct 10, 2018 137.78 139.18 137.23 137.30 90,664 -0.67(-0.49%)
Oct 09, 2018 137.49 138.55 137.27 137.97 62,513 +0.55(+0.40%)
Oct 08, 2018 136.58 138.16 136.43 137.42 94,037 +1.09(+0.80%)
Oct 05, 2018 134.16 136.68 134.16 136.33 407,400 +1.92(+1.43%)
Oct 04, 2018 133.54 134.52 132.50 134.41 49,300 +0.66(+0.49%)
Oct 03, 2018 135.10 135.70 132.78 133.75 45,116 -1.44(-1.07%)
Oct 02, 2018 134.02 135.51 133.88 135.19 62,950 +1.64(+1.23%)
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.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More