US Utilities Ishares ETF (NY: IDU )

84.52 +0.51 (+0.61%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 76.92 77.20 76.31 76.73 116,703 -0.32(-0.42%)
Jan 30, 2020 76.33 77.11 76.20 77.05 102,391 +0.70(+0.91%)
Jan 29, 2020 76.29 76.44 75.94 76.36 65,250 +0.21(+0.27%)
Jan 28, 2020 76.01 76.49 75.84 76.15 65,095 +0.22(+0.29%)
Jan 27, 2020 76.05 76.45 75.71 75.93 84,836 -0.24(-0.31%)
Jan 24, 2020 75.83 76.38 75.81 76.16 68,001 +0.19(+0.25%)
Jan 23, 2020 75.25 75.98 75.25 75.97 108,841 +0.67(+0.89%)
Jan 22, 2020 75.20 75.48 75.20 75.31 89,767 +0.28(+0.37%)
Jan 21, 2020 74.61 75.09 74.36 75.03 128,416 +0.55(+0.74%)
Jan 17, 2020 73.97 74.55 73.84 74.47 60,820 +0.49(+0.66%)
Jan 16, 2020 73.53 74.04 73.53 73.98 66,693 +0.45(+0.62%)
Jan 15, 2020 72.60 73.59 72.60 73.53 131,663 +1.01(+1.39%)
Jan 14, 2020 72.35 72.52 72.00 72.52 224,758 +0.23(+0.31%)
Jan 13, 2020 71.82 72.50 71.82 72.29 55,858 +0.43(+0.60%)
Jan 10, 2020 71.74 72.04 71.74 71.86 41,294 +0.18(+0.25%)
Jan 09, 2020 71.27 71.74 71.17 71.68 99,370 +0.33(+0.46%)
Jan 08, 2020 71.42 71.60 71.24 71.36 163,424 -0.01(-0.02%)
Jan 07, 2020 71.42 71.42 70.99 71.37 62,700 -0.09(-0.13%)
Jan 06, 2020 71.20 71.67 71.20 71.47 135,620 +0.10(+0.14%)
Jan 03, 2020 71.19 71.64 70.99 71.36 1,171,743 +0.06(+0.08%)
Jan 02, 2020 72.24 72.24 71.07 71.31 144,797 -0.90(-1.25%)
Dec 31, 2019 71.88 72.26 71.87 72.21 35,235 +0.35(+0.48%)
Dec 30, 2019 71.71 71.89 71.64 71.86 49,017 -0.02(-0.02%)
Dec 27, 2019 71.77 71.91 71.65 71.88 47,130 +0.20(+0.27%)
Dec 26, 2019 71.70 71.71 71.47 71.68 13,694 +0.07(+0.09%)
Dec 24, 2019 71.58 71.65 71.38 71.61 27,380 +0.08(+0.12%)
Dec 23, 2019 72.41 72.41 71.40 71.53 220,398 -0.75(-1.04%)
Dec 20, 2019 71.84 72.62 71.84 72.28 68,450 +0.54(+0.75%)
Dec 19, 2019 71.75 71.90 71.43 71.74 54,545 -0.08(-0.11%)
Dec 18, 2019 71.59 71.85 71.18 71.81 86,910 +0.34(+0.47%)
Dec 17, 2019 71.21 71.83 71.21 71.47 63,874 +0.22(+0.31%)
Dec 16, 2019 70.41 71.26 70.41 71.26 53,764 +0.91(+1.29%)
Dec 13, 2019 69.89 70.43 69.61 70.35 68,892 +0.53(+0.76%)
Dec 12, 2019 70.00 70.30 69.60 69.82 85,846 -0.29(-0.42%)
Dec 11, 2019 69.92 70.16 69.77 70.11 47,341 +0.26(+0.37%)
Dec 10, 2019 69.91 70.00 69.72 69.85 47,872 +0.03(+0.04%)
Dec 09, 2019 70.33 70.33 69.77 69.82 45,369 -0.36(-0.52%)
Dec 06, 2019 70.17 70.50 70.13 70.18 48,337 -0.15(-0.21%)
Dec 05, 2019 70.11 70.33 69.95 70.33 163,725 +0.11(+0.16%)
Dec 04, 2019 69.72 70.28 69.72 70.22 78,098 +0.47(+0.67%)
Dec 03, 2019 69.66 69.84 69.57 69.75 84,775 +0.28(+0.41%)
Dec 02, 2019 69.80 69.82 69.45 69.47 445,372 -0.54(-0.77%)
Nov 29, 2019 70.15 70.38 70.01 70.01 20,328 -0.13(-0.18%)
Nov 27, 2019 69.96 70.16 69.82 70.13 48,789 +0.11(+0.16%)
Nov 26, 2019 69.87 70.04 69.73 70.02 44,876 +0.29(+0.42%)
Nov 25, 2019 70.04 70.15 69.63 69.73 71,794 -0.26(-0.37%)
Nov 22, 2019 70.10 70.10 69.46 69.99 59,857 +0.09(+0.13%)
Nov 21, 2019 70.20 70.20 69.70 69.90 71,961 -0.31(-0.45%)
Nov 20, 2019 69.83 70.24 69.80 70.21 47,207 +0.46(+0.66%)
Nov 19, 2019 69.77 70.08 69.41 69.75 51,770 -0.16(-0.23%)
Nov 18, 2019 69.89 70.49 69.82 69.91 199,305 +0.09(+0.13%)
Nov 15, 2019 69.63 69.83 69.45 69.83 70,924 +0.22(+0.31%)
Nov 14, 2019 69.44 69.91 69.38 69.61 1,265,458 +0.25(+0.36%)
Nov 13, 2019 68.46 69.48 68.46 69.36 162,226 +1.02(+1.49%)
Nov 12, 2019 68.25 68.48 68.16 68.34 135,656 +0.12(+0.17%)
Nov 11, 2019 68.64 68.77 68.21 68.23 201,706 -0.50(-0.73%)
Nov 08, 2019 68.82 69.00 68.45 68.73 98,481 -0.29(-0.42%)
Nov 07, 2019 69.58 69.58 68.55 69.02 145,204 -0.85(-1.22%)
Nov 06, 2019 69.81 70.20 69.81 69.87 89,473 +0.12(+0.17%)
Nov 05, 2019 70.18 70.30 69.56 69.75 101,040 -0.70(-0.99%)
Nov 04, 2019 71.31 71.31 70.20 70.45 78,839 -0.90(-1.26%)
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.