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 (%)
May 31, 2018 55.06 55.38 54.68 55.03 67,145 +0.00(+0.01%)
May 30, 2018 54.37 55.14 54.37 55.03 108,968 +0.46(+0.85%)
May 29, 2018 54.50 54.84 54.16 54.57 114,658 +0.07(+0.13%)
May 25, 2018 54.50 54.50 54.50 0 +0.23(+0.41%)
May 24, 2018 53.87 54.30 53.77 54.27 115,738 +0.39(+0.73%)
May 23, 2018 53.48 53.89 53.41 53.88 132,267 +0.52(+0.98%)
May 22, 2018 53.15 53.60 53.15 53.35 89,307 +0.22(+0.41%)
May 21, 2018 52.98 53.26 52.73 53.14 141,890 +0.28(+0.54%)
May 18, 2018 52.98 53.17 52.56 52.85 139,977 +0.00(+0.00%)
May 17, 2018 53.30 53.30 52.80 52.85 125,413 -0.44(-0.83%)
May 16, 2018 53.71 53.75 53.11 53.29 104,041 -0.41(-0.77%)
May 15, 2018 53.88 53.88 53.50 53.71 119,680 -0.42(-0.77%)
May 14, 2018 54.41 54.48 53.91 54.12 104,474 -0.22(-0.40%)
May 11, 2018 54.26 54.45 54.12 54.34 50,397 +0.12(+0.23%)
May 10, 2018 53.86 54.24 53.74 54.22 138,881 +0.70(+1.30%)
May 09, 2018 53.94 53.94 53.31 53.52 78,074 -0.35(-0.65%)
May 08, 2018 54.96 54.96 53.80 53.87 102,377 -1.29(-2.33%)
May 07, 2018 55.47 55.50 55.11 55.15 45,583 -0.32(-0.57%)
May 04, 2018 55.28 55.65 55.28 55.47 55,352 +0.31(+0.57%)
May 03, 2018 55.13 55.34 54.53 55.16 99,531 +0.00(+0.01%)
May 02, 2018 55.20 55.37 54.97 55.15 43,346 -0.04(-0.07%)
May 01, 2018 55.29 55.39 55.13 55.19 59,068 -0.16(-0.28%)
Apr 30, 2018 55.57 55.69 55.35 55.35 50,748 -0.16(-0.29%)
Apr 27, 2018 54.93 55.69 54.85 55.51 235,276 +0.54(+0.99%)
Apr 26, 2018 54.44 55.02 54.37 54.97 106,880 +0.58(+1.06%)
Apr 25, 2018 54.23 54.59 54.10 54.39 81,813 +0.01(+0.02%)
Apr 24, 2018 54.07 54.70 54.01 54.38 144,119 +0.35(+0.65%)
Apr 23, 2018 53.95 54.25 53.82 54.02 67,612 +0.13(+0.24%)
Apr 20, 2018 54.32 54.44 53.76 53.90 51,563 -0.42(-0.77%)
Apr 19, 2018 54.26 54.41 53.97 54.32 90,230 -0.05(-0.09%)
Apr 18, 2018 54.67 55.09 54.36 54.36 86,764 -0.23(-0.43%)
Apr 17, 2018 54.17 54.81 54.02 54.60 111,190 +0.53(+0.98%)
Apr 16, 2018 53.47 54.11 53.25 54.07 384,224 +0.70(+1.31%)
Apr 13, 2018 53.06 53.56 53.06 53.37 90,881 +0.42(+0.79%)
Apr 12, 2018 53.61 53.72 52.87 52.95 122,144 -0.67(-1.25%)
Apr 11, 2018 53.64 53.83 53.44 53.62 73,965 -0.06(-0.11%)
Apr 10, 2018 54.10 54.10 53.60 53.68 155,288 -0.35(-0.65%)
Apr 09, 2018 54.04 54.41 53.91 54.03 80,635 +0.10(+0.18%)
Apr 06, 2018 54.31 54.53 53.86 53.94 93,729 -0.44(-0.80%)
Apr 05, 2018 53.92 54.42 53.37 54.37 114,823 +0.45(+0.83%)
Apr 04, 2018 53.73 54.06 53.44 53.92 116,428 +0.10(+0.18%)
Apr 03, 2018 53.60 54.05 53.45 53.83 129,941 +0.25(+0.47%)
Apr 02, 2018 54.09 54.35 53.25 53.57 215,191 -0.51(-0.95%)
Mar 29, 2018 54.09 54.09 54.09 0 +0.29(+0.54%)
Mar 28, 2018 53.80 54.03 53.43 53.80 280,994 +0.07(+0.13%)
Mar 27, 2018 53.07 54.23 52.95 53.73 154,909 +0.74(+1.40%)
Mar 26, 2018 52.62 53.07 52.56 52.98 279,083 +0.55(+1.04%)
Mar 23, 2018 53.21 53.64 52.34 52.44 196,116 -0.71(-1.34%)
Mar 22, 2018 52.97 54.03 52.92 53.15 198,817 +0.21(+0.39%)
Mar 21, 2018 53.17 53.58 52.85 52.94 147,451 -0.19(-0.36%)
Mar 20, 2018 53.41 53.60 53.01 53.14 143,820 -0.27(-0.50%)
Mar 19, 2018 53.73 54.03 53.10 53.41 245,974 -0.32(-0.60%)
Mar 16, 2018 53.19 53.82 53.19 53.73 140,792 +0.53(+1.01%)
Mar 15, 2018 53.23 53.67 52.91 53.20 220,529 -0.06(-0.11%)
Mar 14, 2018 52.84 53.41 52.84 53.26 142,352 +0.50(+0.94%)
Mar 13, 2018 52.74 53.07 52.40 52.76 152,940 +0.11(+0.21%)
Mar 12, 2018 52.35 52.70 52.35 52.65 82,484 +0.25(+0.47%)
Mar 09, 2018 52.19 52.40 52.04 52.40 61,487 +0.18(+0.35%)
Mar 08, 2018 51.98 52.31 51.98 52.22 33,952 +0.35(+0.67%)
Mar 07, 2018 51.75 51.87 62,152 -0.32(-0.61%)
Mar 06, 2018 52.82 52.82 52.13 52.19 70,780 -0.66(-1.24%)
Mar 05, 2018 51.72 52.95 51.72 52.85 104,419 +1.01(+1.95%)
Mar 02, 2018 51.88 52.34 51.53 51.84 81,598 -0.18(-0.35%)
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.