iShares U.S. Utilities ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	94.91	96.62	94.83	96.42	92,585	+1.25(+1.31%)
Dec 19, 2024	94.91	96.11	94.91	95.17	82,249	+0.52(+0.55%)
Dec 18, 2024	96.89	96.97	94.65	94.65	111,508	-2.26(-2.33%)
Dec 17, 2024	96.95	97.41	96.61	96.91	93,624	-1.30(-1.32%)
Dec 16, 2024	98.97	99.16	98.18	98.21	75,718	-0.72(-0.73%)
Dec 13, 2024	99.11	99.38	98.85	98.93	33,036	+0.05(+0.05%)
Dec 12, 2024	99.41	99.69	98.86	98.88	35,879	-0.19(-0.19%)
Dec 11, 2024	99.77	99.83	98.87	99.07	27,540	-0.52(-0.52%)
Dec 10, 2024	100.25	100.25	98.94	99.59	37,482	-0.63(-0.63%)
Dec 09, 2024	101.62	101.62	100.22	100.22	61,440	-1.33(-1.31%)
Dec 06, 2024	102.76	103.01	101.47	101.55	945,050	-1.24(-1.21%)
Dec 05, 2024	102.66	103.27	102.66	102.79	36,357	+0.22(+0.21%)
Dec 04, 2024	102.75	102.95	102.22	102.57	95,651	-0.05(-0.05%)
Dec 03, 2024	103.87	103.90	102.60	102.62	76,863	-0.79(-0.76%)
Dec 02, 2024	105.53	105.54	103.32	103.41	52,499	-2.16(-2.05%)
Nov 29, 2024	105.93	105.93	105.39	105.57	42,570	+0.05(+0.05%)
Nov 27, 2024	105.92	106.16	105.40	105.52	48,156	+0.03(+0.03%)
Nov 26, 2024	104.27	105.50	104.10	105.49	41,516	+1.48(+1.42%)
Nov 25, 2024	104.35	104.67	103.30	104.01	102,227	+0.37(+0.36%)
Nov 22, 2024	104.37	104.46	103.64	103.64	59,592	-0.39(-0.37%)
Nov 21, 2024	102.55	104.03	102.19	104.03	84,770	+1.72(+1.68%)
Nov 20, 2024	102.42	102.70	101.75	102.31	44,777	+0.16(+0.16%)
Nov 19, 2024	101.07	102.22	100.72	102.15	72,510	+0.53(+0.52%)
Nov 18, 2024	100.80	101.78	100.69	101.62	98,779	+0.80(+0.79%)
Nov 15, 2024	99.61	100.85	99.61	100.82	76,940	+1.26(+1.27%)
Nov 14, 2024	100.23	100.48	99.56	99.56	26,443	-0.63(-0.63%)
Nov 13, 2024	100.89	100.89	99.81	100.19	57,599	-0.04(-0.04%)
Nov 12, 2024	101.01	101.01	99.86	100.23	70,595	-1.04(-1.03%)
Nov 11, 2024	101.12	101.83	101.12	101.27	38,813	+0.34(+0.34%)
Nov 08, 2024	99.40	101.17	99.40	100.93	396,844	+1.74(+1.75%)
Nov 07, 2024	99.39	99.92	98.76	99.19	62,270	+0.19(+0.19%)
Nov 06, 2024	99.05	99.31	98.15	99.00	204,098	-0.65(-0.65%)
Nov 05, 2024	98.21	99.65	98.00	99.65	81,688	+1.53(+1.56%)
Nov 04, 2024	98.43	98.50	97.65	98.12	86,288	-1.03(-1.04%)
Nov 01, 2024	101.23	101.35	99.06	99.15	81,608	-2.04(-2.02%)
Oct 31, 2024	100.38	101.81	100.38	101.19	68,490	+1.00(+1.00%)
Oct 30, 2024	100.86	100.97	100.15	100.19	38,252	-0.50(-0.50%)
Oct 29, 2024	101.51	101.51	100.69	100.69	51,423	-1.56(-1.53%)
Oct 28, 2024	102.00	102.68	102.00	102.25	34,751	+0.68(+0.67%)
Oct 25, 2024	103.45	103.45	101.50	101.57	69,207	-1.44(-1.40%)
Oct 24, 2024	103.81	103.81	102.75	103.01	77,533	-0.77(-0.74%)
Oct 23, 2024	102.92	103.78	102.89	103.78	73,535	+0.90(+0.87%)
Oct 22, 2024	102.65	103.00	102.06	102.88	31,627	-0.38(-0.37%)
Oct 21, 2024	103.77	103.91	102.79	103.26	32,112	-0.35(-0.34%)
Oct 18, 2024	102.91	103.64	102.71	103.61	42,357	+0.51(+0.49%)
Oct 17, 2024	104.15	104.15	103.00	103.10	108,617	-0.84(-0.81%)
Oct 16, 2024	102.55	104.07	102.20	103.94	92,089	+1.78(+1.74%)
Oct 15, 2024	102.27	102.84	102.02	102.16	174,260	+0.42(+0.41%)
Oct 14, 2024	100.67	101.75	100.64	101.74	65,078	+1.32(+1.31%)
Oct 11, 2024	99.43	100.48	99.14	100.42	42,659	+0.75(+0.75%)
Oct 10, 2024	100.10	100.75	99.61	99.67	87,692	-0.24(-0.24%)
Oct 09, 2024	100.39	100.61	99.47	99.91	99,113	-0.60(-0.60%)
Oct 08, 2024	100.76	101.12	100.51	100.51	68,684	+0.10(+0.10%)
Oct 07, 2024	102.20	102.20	100.12	100.41	79,640	-2.10(-2.05%)
Oct 04, 2024	102.10	102.65	101.62	102.51	77,314	-0.30(-0.29%)
Oct 03, 2024	103.16	103.41	102.51	102.81	46,449	+0.04(+0.04%)
Oct 02, 2024	102.15	102.82	101.99	102.77	49,851	+0.02(+0.02%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.