US Utilities Ishares ETF (NY: IDU )

85.24 +1.74 (+2.08%)
Official Closing Price Updated: 8:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2022 83.93 85.27 83.93 85.24 98,133 +1.74(+2.08%)
Oct 03, 2022 81.98 83.86 81.89 83.50 167,688 +2.37(+2.92%)
Sep 30, 2022 82.94 82.94 80.91 81.13 210,312 -1.43(-1.73%)
Sep 29, 2022 85.52 85.52 82.36 82.56 85,853 -3.23(-3.77%)
Sep 28, 2022 85.59 86.25 84.70 85.79 163,580 +0.98(+1.16%)
Sep 27, 2022 86.89 86.89 84.43 84.81 122,748 -1.44(-1.67%)
Sep 26, 2022 87.99 88.10 85.47 86.25 148,645 -2.49(-2.81%)
Sep 23, 2022 88.93 88.93 87.64 88.74 76,028 -1.12(-1.25%)
Sep 22, 2022 90.12 90.39 89.48 89.86 92,786 -0.47(-0.52%)
Sep 21, 2022 91.98 92.72 90.33 90.33 41,179 -1.21(-1.32%)
Sep 20, 2022 92.09 92.09 90.92 91.54 97,818 -1.29(-1.39%)
Sep 19, 2022 91.18 92.84 91.09 92.83 39,462 +1.16(+1.27%)
Sep 16, 2022 91.56 92.24 91.55 91.67 56,793 -0.36(-0.39%)
Sep 15, 2022 93.38 93.38 91.86 92.03 57,872 -2.09(-2.22%)
Sep 14, 2022 93.52 94.65 93.52 94.12 32,153 +0.78(+0.84%)
Sep 13, 2022 95.00 95.17 93.00 93.34 42,437 -2.55(-2.66%)
Sep 12, 2022 95.08 96.00 95.01 95.89 41,026 +0.83(+0.87%)
Sep 09, 2022 95.15 95.53 94.46 95.06 55,300 +0.33(+0.35%)
Sep 08, 2022 94.19 95.10 94.19 94.73 94,654 +0.03(+0.03%)
Sep 07, 2022 92.06 94.73 92.06 94.70 145,855 +2.80(+3.05%)
Sep 06, 2022 92.06 92.94 91.81 91.90 55,089 +0.18(+0.20%)
Sep 02, 2022 92.99 93.58 91.43 91.72 39,346 -0.90(-0.97%)
Sep 01, 2022 91.21 92.69 91.19 92.62 114,770 +1.16(+1.27%)
Aug 31, 2022 92.03 92.52 91.40 91.46 146,801 -0.56(-0.61%)
Aug 30, 2022 93.49 93.49 91.69 92.02 50,633 -1.31(-1.40%)
Aug 29, 2022 92.57 93.95 92.16 93.33 201,802 +0.29(+0.31%)
Aug 26, 2022 94.67 94.85 93.03 93.04 41,509 -1.50(-1.59%)
Aug 25, 2022 93.99 94.54 93.56 94.54 40,170 +0.61(+0.65%)
Aug 24, 2022 93.35 94.00 93.31 93.93 49,006 +0.36(+0.38%)
Aug 23, 2022 94.03 94.03 93.27 93.57 18,962 -0.49(-0.52%)
Aug 22, 2022 94.90 94.92 93.85 94.06 35,932 -1.29(-1.35%)
Aug 19, 2022 95.29 95.75 95.09 95.35 26,601 -0.15(-0.16%)
Aug 18, 2022 95.34 95.75 95.25 95.50 48,974 +0.25(+0.26%)
Aug 17, 2022 95.01 95.47 94.92 95.25 68,462 -0.15(-0.16%)
Aug 16, 2022 94.86 95.65 94.79 95.40 56,275 +0.29(+0.30%)
Aug 15, 2022 94.05 95.12 94.05 95.11 46,110 +0.78(+0.83%)
Aug 12, 2022 93.43 94.33 93.28 94.33 77,353 +1.52(+1.64%)
Aug 11, 2022 93.05 93.60 92.55 92.81 231,887 +0.06(+0.06%)
Aug 10, 2022 92.82 92.84 92.16 92.75 538,967 +0.45(+0.49%)
Aug 09, 2022 91.53 92.45 91.53 92.30 45,783 +0.87(+0.95%)
Aug 08, 2022 91.96 92.29 91.05 91.43 151,266 +0.25(+0.27%)
Aug 05, 2022 91.38 91.45 90.43 91.18 48,387 -0.25(-0.27%)
Aug 04, 2022 91.47 92.10 91.36 91.43 47,796 +0.19(+0.21%)
Aug 03, 2022 90.64 91.39 89.41 91.24 25,286 +0.61(+0.67%)
Aug 02, 2022 90.98 91.59 90.57 90.63 43,587 -0.14(-0.15%)
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.