US Utilities Ishares ETF (NY: IDU )

99.24 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 72.94 73.25 72.74 72.88 142,474 +0.01(+0.01%)
Sep 27, 2019 73.25 73.25 72.45 72.87 84,242 -0.22(-0.30%)
Sep 26, 2019 72.93 73.31 72.82 73.09 64,584 +0.32(+0.44%)
Sep 25, 2019 72.79 72.82 72.43 72.77 62,223 -0.02(-0.03%)
Sep 24, 2019 72.21 72.97 72.14 72.79 219,005 +0.54(+0.74%)
Sep 23, 2019 72.16 72.52 72.16 72.26 100,209 +0.12(+0.17%)
Sep 20, 2019 71.99 72.28 71.73 72.13 25,563 +0.15(+0.20%)
Sep 19, 2019 71.86 72.04 71.63 71.99 55,969 +0.29(+0.41%)
Sep 18, 2019 71.56 71.80 71.17 71.69 45,210 +0.33(+0.46%)
Sep 17, 2019 70.80 71.46 70.80 71.37 46,614 +0.63(+0.90%)
Sep 16, 2019 70.80 70.88 70.53 70.73 39,956 +0.00(+0.01%)
Sep 13, 2019 70.82 71.18 70.47 70.73 75,343 -0.37(-0.51%)
Sep 12, 2019 71.39 71.56 70.84 71.09 95,130 +0.17(+0.25%)
Sep 11, 2019 70.11 70.97 70.06 70.92 194,983 +0.73(+1.04%)
Sep 10, 2019 70.10 70.24 69.68 70.19 86,215 +0.01(+0.02%)
Sep 09, 2019 70.39 70.47 70.02 70.18 101,176 -0.34(-0.49%)
Sep 06, 2019 71.04 71.04 70.35 70.52 95,525 -0.28(-0.40%)
Sep 05, 2019 71.05 71.14 70.66 70.80 40,712 -0.72(-1.00%)
Sep 04, 2019 71.67 71.84 71.14 71.52 104,331 +0.04(+0.06%)
Sep 03, 2019 70.20 71.48 70.20 71.48 228,195 +1.19(+1.69%)
Aug 30, 2019 70.43 70.48 70.17 70.29 62,338 +0.05(+0.08%)
Aug 29, 2019 70.10 70.26 69.61 70.24 74,917 +0.49(+0.71%)
Aug 28, 2019 70.01 70.14 69.49 69.74 59,703 -0.07(-0.10%)
Aug 27, 2019 70.13 70.26 69.81 69.81 87,069 -0.01(-0.02%)
Aug 26, 2019 69.19 69.82 69.10 69.82 124,974 +0.87(+1.27%)
Aug 23, 2019 69.89 69.95 68.68 68.95 100,010 -0.83(-1.19%)
Aug 22, 2019 69.64 69.83 69.26 69.78 60,472 +0.10(+0.15%)
Aug 21, 2019 69.29 69.72 69.18 69.68 56,936 +0.42(+0.61%)
Aug 20, 2019 69.54 69.54 69.07 69.26 209,050 -0.10(-0.15%)
Aug 19, 2019 68.89 69.63 68.79 69.36 82,575 +0.38(+0.56%)
Aug 16, 2019 68.61 69.08 68.61 68.98 81,174 +0.44(+0.64%)
Aug 15, 2019 67.76 68.72 67.76 68.53 78,108 +0.83(+1.23%)
Aug 14, 2019 68.41 68.67 67.63 67.70 66,026 -0.55(-0.81%)
Aug 13, 2019 68.24 68.47 67.87 68.25 68,468 +0.05(+0.07%)
Aug 12, 2019 68.36 68.36 67.91 68.20 52,561 -0.16(-0.23%)
Aug 09, 2019 68.42 68.71 68.26 68.36 65,253 -0.02(-0.03%)
Aug 08, 2019 67.64 68.47 67.48 68.38 103,671 +0.78(+1.15%)
Aug 07, 2019 67.45 67.99 66.58 67.60 117,796 +0.18(+0.26%)
Aug 06, 2019 66.72 67.59 66.03 67.42 102,647 +0.76(+1.14%)
Aug 05, 2019 67.77 67.77 66.31 66.66 158,791 -1.03(-1.52%)
Aug 02, 2019 67.83 68.20 67.63 67.69 81,398 +0.02(+0.03%)
Aug 01, 2019 66.95 67.96 66.83 67.67 443,098 +0.58(+0.86%)
Jul 31, 2019 67.37 67.72 66.89 67.09 81,129 -0.28(-0.41%)
Jul 30, 2019 67.68 67.99 67.07 67.37 65,051 -0.44(-0.64%)
Jul 29, 2019 67.73 67.90 67.33 67.80 110,955 +0.26(+0.38%)
Jul 26, 2019 67.40 67.69 67.18 67.54 108,306 +0.33(+0.50%)
Jul 25, 2019 67.11 67.58 66.95 67.21 87,881 -0.19(-0.28%)
Jul 24, 2019 67.54 67.54 66.96 67.40 64,502 +0.00(+0.01%)
Jul 23, 2019 67.88 67.88 67.23 67.40 157,323 -0.37(-0.55%)
Jul 22, 2019 68.07 68.07 67.38 67.77 70,789 -0.13(-0.20%)
Jul 19, 2019 68.76 68.86 67.90 67.90 145,754 -1.00(-1.45%)
Jul 18, 2019 68.33 68.90 68.04 68.90 27,621 +0.50(+0.74%)
Jul 17, 2019 68.32 68.68 68.32 68.40 49,731 +0.32(+0.47%)
Jul 16, 2019 68.34 68.34 67.79 68.08 230,068 -0.38(-0.56%)
Jul 15, 2019 68.24 68.56 68.18 68.46 50,606 +0.18(+0.26%)
Jul 12, 2019 68.75 68.75 68.01 68.28 72,428 -0.38(-0.55%)
Jul 11, 2019 68.60 68.90 68.12 68.66 76,032 -0.02(-0.03%)
Jul 10, 2019 68.63 68.98 68.49 68.69 62,445 +0.20(+0.29%)
Jul 09, 2019 68.37 68.54 68.01 68.49 52,922 +0.04(+0.06%)
Jul 08, 2019 68.41 68.57 68.03 68.45 129,149 +0.08(+0.12%)
Jul 05, 2019 67.93 68.45 67.36 68.37 145,978 -0.04(-0.07%)
Jul 03, 2019 68.04 68.74 68.04 68.41 79,156 +0.50(+0.73%)
Jul 02, 2019 67.33 68.03 67.29 67.92 123,369 +0.80(+1.19%)
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.