US Utilities Ishares ETF (NY: IDU )

144.33 USD +2.15 (+1.51%)
Official Closing Price Updated: 8:00 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 141.66 144.50 141.22 144.33 45,800 +2.15(+1.51%)
Sep 24, 2020 140.62 142.89 139.70 142.18 17,405 +1.59(+1.13%)
Sep 23, 2020 142.74 143.05 140.47 140.59 18,976 -3.40(-2.36%)
Sep 22, 2020 143.91 144.89 143.17 143.99 35,041 +0.86(+0.60%)
Sep 21, 2020 142.98 143.46 141.23 143.13 33,340 -0.84(-0.58%)
Sep 18, 2020 146.98 146.98 143.78 143.97 20,100 -2.67(-1.82%)
Sep 17, 2020 147.12 147.17 145.57 146.64 13,176 -1.19(-0.80%)
Sep 16, 2020 146.97 148.60 146.97 147.83 22,991 -0.13(-0.09%)
Sep 15, 2020 147.95 150.03 147.18 147.96 20,175 +0.95(+0.64%)
Sep 14, 2020 145.73 147.63 145.72 147.01 15,526 +1.95(+1.34%)
Sep 11, 2020 145.25 145.37 144.01 145.06 17,700 +0.29(+0.20%)
Sep 10, 2020 146.67 146.67 144.77 144.77 21,147 -2.55(-1.73%)
Sep 09, 2020 146.33 149.24 146.33 147.32 41,044 +1.72(+1.18%)
Sep 08, 2020 146.74 146.74 144.29 145.60 25,898 -1.08(-0.74%)
Sep 04, 2020 148.28 148.28 144.95 146.68 22,900 -0.75(-0.51%)
Sep 03, 2020 149.25 150.69 146.45 147.43 34,117 -1.62(-1.09%)
Sep 02, 2020 145.21 149.73 144.65 149.05 31,298 +4.30(+2.97%)
Sep 01, 2020 145.84 145.84 144.29 144.75 20,604 -1.61(-1.10%)
Aug 31, 2020 145.87 147.22 145.87 146.36 25,858 +0.33(+0.23%)
Aug 28, 2020 145.91 146.17 144.57 146.03 24,100 +0.33(+0.23%)
Aug 27, 2020 145.16 146.40 144.74 145.70 52,436 +0.69(+0.48%)
Aug 26, 2020 146.27 146.27 144.65 145.01 16,590 -1.98(-1.35%)
Aug 25, 2020 148.92 148.92 146.50 146.99 23,169 -1.33(-0.90%)
Aug 24, 2020 147.18 148.32 146.09 148.32 28,686 +1.48(+1.01%)
Aug 21, 2020 147.05 147.20 145.57 146.84 27,700 -0.03(-0.02%)
Aug 20, 2020 147.64 148.11 146.45 146.87 21,114 -1.31(-0.88%)
Aug 19, 2020 149.26 149.26 147.92 148.18 23,075 -0.46(-0.31%)
Aug 18, 2020 149.26 149.57 147.95 148.64 25,916 -0.53(-0.36%)
Aug 17, 2020 149.24 150.45 148.74 149.17 22,908 -0.35(-0.23%)
Aug 14, 2020 150.17 150.60 149.18 149.52 17,300 -1.08(-0.72%)
Aug 13, 2020 150.51 151.05 149.80 150.60 28,377 -0.45(-0.30%)
Aug 12, 2020 149.41 152.01 149.41 151.05 28,189 +2.02(+1.36%)
Aug 11, 2020 152.44 152.66 148.57 149.03 27,363 -3.20(-2.10%)
Aug 10, 2020 152.63 153.37 151.74 152.23 27,900 -0.05(-0.03%)
Aug 07, 2020 148.79 152.70 148.79 152.28 37,000 +2.96(+1.98%)
Aug 06, 2020 148.30 149.50 147.73 149.32 19,091 +0.83(+0.56%)
Aug 05, 2020 150.40 150.84 147.90 148.49 16,840 -1.76(-1.17%)
Aug 04, 2020 148.62 150.93 148.62 150.25 43,816 +1.58(+1.06%)
Aug 03, 2020 150.25 150.25 147.94 148.67 36,429 -1.66(-1.10%)
Jul 31, 2020 149.95 150.48 148.22 150.33 41,300 +0.14(+0.09%)
Jul 30, 2020 149.49 150.19 148.57 150.19 27,982 -0.07(-0.05%)
Jul 29, 2020 150.15 150.49 149.19 150.26 24,632 +0.77(+0.52%)
Jul 28, 2020 146.78 150.64 146.78 149.49 17,934 +2.30(+1.56%)
Jul 27, 2020 149.33 149.33 146.50 147.19 58,569 -2.07(-1.39%)
Jul 24, 2020 150.27 151.97 148.42 149.26 35,900 -1.00(-0.67%)
Jul 23, 2020 150.17 151.11 149.40 150.26 65,406 +0.21(+0.14%)
Jul 22, 2020 146.96 150.52 145.81 150.05 31,566 +2.30(+1.56%)
Jul 21, 2020 147.18 149.35 147.16 147.75 31,553 +0.76(+0.52%)
Jul 20, 2020 148.39 148.65 146.78 146.99 55,216 -2.11(-1.42%)
Jul 17, 2020 146.41 149.36 146.41 149.10 37,600 +3.28(+2.25%)
Jul 16, 2020 144.34 146.10 144.10 145.82 31,793 +1.60(+1.11%)
Jul 15, 2020 146.29 146.99 143.98 144.22 33,697 -0.35(-0.24%)
Jul 14, 2020 143.36 145.28 143.36 144.57 50,463 +1.20(+0.84%)
Jul 13, 2020 143.14 144.71 142.76 143.37 45,133 +0.13(+0.09%)
Jul 10, 2020 140.40 143.49 140.40 143.24 54,700 +2.86(+2.04%)
Jul 09, 2020 141.80 141.80 138.61 140.38 113,378 -2.02(-1.42%)
Jul 08, 2020 141.11 142.89 140.78 142.40 24,660 +1.18(+0.84%)
Jul 07, 2020 140.23 141.78 139.86 141.22 33,263 -0.71(-0.50%)
Jul 06, 2020 144.00 144.91 140.82 141.93 28,831 -1.63(-1.14%)
Jul 02, 2020 144.58 144.92 143.21 143.56 34,000 +0.25(+0.17%)
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.