US Utilities Ishares ETF (NY: IDU )

81.39 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 81.56 82.02 81.17 81.39 41,863 -0.02(-0.02%)
Sep 21, 2021 82.03 82.31 81.37 81.41 86,231 -0.17(-0.21%)
Sep 20, 2021 81.30 82.16 80.69 81.58 66,475 -0.19(-0.23%)
Sep 17, 2021 83.00 83.00 81.74 81.77 40,361 -1.25(-1.51%)
Sep 16, 2021 83.89 83.97 82.94 83.02 45,331 -0.62(-0.74%)
Sep 15, 2021 83.72 84.25 83.34 83.64 89,649 -0.13(-0.16%)
Sep 14, 2021 84.32 84.50 83.60 83.77 31,940 -0.39(-0.46%)
Sep 13, 2021 84.60 85.02 83.93 84.16 29,034 -0.06(-0.07%)
Sep 10, 2021 85.35 85.35 84.17 84.22 40,341 -1.24(-1.45%)
Sep 09, 2021 85.78 85.97 85.43 85.46 30,456 -0.48(-0.56%)
Sep 08, 2021 84.33 86.12 84.30 85.94 27,365 +1.53(+1.81%)
Sep 07, 2021 85.44 85.44 84.41 84.41 26,975 -1.13(-1.32%)
Sep 03, 2021 85.94 86.10 85.49 85.54 19,848 -0.70(-0.81%)
Sep 02, 2021 85.83 86.24 85.62 86.24 114,456 +0.63(+0.74%)
Sep 01, 2021 84.75 85.81 84.54 85.61 55,863 +1.14(+1.35%)
Aug 31, 2021 84.55 84.86 84.14 84.47 29,116 -0.09(-0.11%)
Aug 30, 2021 84.31 84.74 84.28 84.56 24,095 +0.15(+0.18%)
Aug 27, 2021 84.53 84.73 84.36 84.41 13,761 +0.03(+0.04%)
Aug 26, 2021 84.56 84.60 84.25 84.38 21,916 -0.31(-0.37%)
Aug 25, 2021 84.51 84.91 84.14 84.69 32,477 +0.17(+0.20%)
Aug 24, 2021 84.96 84.96 83.94 84.52 76,175 -0.44(-0.52%)
Aug 23, 2021 86.01 86.29 84.85 84.96 43,437 -1.14(-1.32%)
Aug 20, 2021 84.92 86.11 84.92 86.10 68,887 +1.12(+1.32%)
Aug 19, 2021 84.62 85.66 84.62 84.98 33,365 +0.25(+0.30%)
Aug 18, 2021 85.08 85.30 84.50 84.73 155,986 -0.48(-0.56%)
Aug 17, 2021 84.88 85.21 84.42 85.21 33,723 +0.04(+0.05%)
Aug 16, 2021 84.73 85.74 84.70 85.17 60,369 +0.52(+0.61%)
Aug 13, 2021 84.17 84.74 84.17 84.65 39,531 +0.50(+0.59%)
Aug 12, 2021 83.98 84.39 83.96 84.15 47,420 +0.04(+0.05%)
Aug 11, 2021 83.59 84.44 83.59 84.11 37,423 +0.72(+0.86%)
Aug 10, 2021 83.35 83.59 83.09 83.39 21,864 +0.13(+0.16%)
Aug 09, 2021 83.35 83.38 82.79 83.26 45,529 +0.01(+0.01%)
Aug 06, 2021 83.21 83.86 83.21 83.25 40,561 -0.07(-0.08%)
Aug 05, 2021 82.57 83.34 82.40 83.32 52,477 +0.85(+1.03%)
Aug 04, 2021 82.45 82.54 81.50 82.47 69,317 -0.19(-0.23%)
Aug 03, 2021 82.35 82.96 82.09 82.66 73,344 +0.55(+0.67%)
Aug 02, 2021 81.83 82.44 81.83 82.11 160,587 +0.62(+0.76%)
Jul 30, 2021 82.14 82.71 81.41 81.49 53,661 -0.72(-0.88%)
Jul 29, 2021 82.20 82.46 81.84 82.21 59,452 +0.09(+0.11%)
Jul 28, 2021 82.56 82.63 81.55 82.12 34,426 -0.44(-0.53%)
Jul 27, 2021 81.16 82.74 80.77 82.56 46,360 +1.35(+1.66%)
Jul 26, 2021 81.21 81.45 80.78 81.21 42,985 -0.03(-0.04%)
Jul 23, 2021 80.45 81.32 80.43 81.24 26,234 +0.99(+1.23%)
Jul 22, 2021 80.26 80.61 80.07 80.25 33,056 +0.06(+0.07%)
Jul 21, 2021 81.04 81.22 80.13 80.19 20,841 -0.80(-0.99%)
Jul 20, 2021 80.62 81.73 80.62 80.99 73,004 +0.40(+0.50%)
Jul 19, 2021 81.69 82.17 79.72 80.59 50,465 -1.36(-1.66%)
Jul 16, 2021 81.39 82.38 81.30 81.95 66,549 +0.68(+0.84%)
Jul 15, 2021 80.09 81.30 80.09 81.27 48,367 +0.92(+1.14%)
Jul 14, 2021 79.76 80.64 79.49 80.35 56,771 +0.60(+0.75%)
Jul 13, 2021 80.31 80.46 79.47 79.75 48,893 -0.65(-0.81%)
Jul 12, 2021 80.10 80.40 79.65 80.40 22,475 +0.27(+0.34%)
Jul 09, 2021 79.96 80.19 79.52 80.13 45,422 +0.21(+0.26%)
Jul 08, 2021 79.90 80.43 79.72 79.92 81,708 -0.31(-0.39%)
Jul 07, 2021 79.68 80.27 79.60 80.23 31,363 +0.52(+0.65%)
Jul 06, 2021 79.34 79.74 78.49 79.71 38,413 +0.26(+0.33%)
Jul 02, 2021 79.47 79.54 79.11 79.45 17,514 +0.10(+0.13%)
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.