US Utilities Ishares ETF (NY: IDU )

98.87 -0.37 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 79.40 79.40 78.53 78.91 27,189 -0.55(-0.69%)
Oct 28, 2022 77.69 79.47 77.69 79.45 35,451 +1.87(+2.42%)
Oct 27, 2022 77.41 78.53 77.41 77.58 62,362 +0.46(+0.60%)
Oct 26, 2022 77.46 77.77 76.81 77.12 99,066 -0.13(-0.17%)
Oct 25, 2022 75.80 77.38 75.80 77.25 48,341 +1.51(+2.00%)
Oct 24, 2022 75.50 76.27 75.10 75.74 51,707 +0.61(+0.81%)
Oct 21, 2022 74.07 75.61 73.58 75.13 71,897 +1.28(+1.74%)
Oct 20, 2022 75.79 75.79 73.54 73.85 43,955 -1.86(-2.45%)
Oct 19, 2022 75.90 76.12 75.04 75.70 68,053 -0.86(-1.12%)
Oct 18, 2022 76.30 76.87 75.92 76.57 76,465 +1.34(+1.78%)
Oct 17, 2022 74.61 75.86 74.61 75.23 119,317 +1.59(+2.16%)
Oct 14, 2022 75.56 75.98 73.37 73.64 90,053 -1.17(-1.56%)
Oct 13, 2022 71.86 75.03 71.68 74.81 189,257 +1.76(+2.41%)
Oct 12, 2022 75.34 75.34 72.99 73.05 157,001 -2.34(-3.11%)
Oct 11, 2022 75.26 76.28 74.97 75.39 231,982 -0.15(-0.20%)
Oct 10, 2022 75.48 76.34 75.46 75.54 90,422 +0.06(+0.08%)
Oct 07, 2022 76.92 76.92 75.00 75.48 357,460 -1.67(-2.17%)
Oct 06, 2022 79.40 79.40 77.11 77.16 109,557 -2.62(-3.28%)
Oct 05, 2022 80.50 80.50 79.01 79.78 59,998 -1.74(-2.14%)
Oct 04, 2022 80.27 81.55 80.27 81.52 102,611 +1.66(+2.08%)
Oct 03, 2022 78.40 80.20 78.32 79.86 175,340 +2.27(+2.92%)
Sep 30, 2022 79.32 79.32 77.38 77.59 219,910 -1.37(-1.73%)
Sep 29, 2022 81.79 81.79 78.77 78.96 89,771 -3.09(-3.76%)
Sep 28, 2022 81.85 82.49 81.00 82.05 171,045 +0.94(+1.16%)
Sep 27, 2022 83.10 83.10 80.75 81.11 128,349 -1.38(-1.67%)
Sep 26, 2022 84.15 84.25 81.73 82.49 155,428 -1.84(-2.18%)
Sep 23, 2022 84.50 84.50 83.28 84.32 80,011 -1.06(-1.25%)
Sep 22, 2022 85.63 85.89 85.02 85.39 97,647 -0.45(-0.52%)
Sep 21, 2022 87.40 88.10 85.83 85.83 43,336 -1.15(-1.32%)
Sep 20, 2022 87.50 87.50 86.39 86.98 102,943 -1.23(-1.39%)
Sep 19, 2022 86.64 88.22 86.55 88.21 41,529 +1.10(+1.27%)
Sep 16, 2022 87.00 87.65 86.99 87.11 59,768 -0.34(-0.39%)
Sep 15, 2022 88.73 88.73 87.29 87.45 60,904 -1.99(-2.22%)
Sep 14, 2022 88.86 89.94 88.86 89.43 33,837 +0.74(+0.84%)
Sep 13, 2022 90.27 90.43 88.37 88.69 44,660 -2.42(-2.66%)
Sep 12, 2022 90.35 91.22 90.28 91.12 43,175 +0.79(+0.87%)
Sep 09, 2022 90.41 90.77 89.76 90.33 58,197 +0.31(+0.35%)
Sep 08, 2022 89.50 90.37 89.50 90.01 99,613 +0.03(+0.03%)
Sep 07, 2022 87.48 90.01 87.48 89.98 153,497 +2.66(+3.05%)
Sep 06, 2022 87.48 88.31 87.24 87.32 57,975 +0.17(+0.20%)
Sep 02, 2022 88.36 88.92 86.88 87.15 41,407 -0.86(-0.97%)
Sep 01, 2022 86.67 88.08 86.64 88.01 120,783 +1.10(+1.27%)
Aug 31, 2022 87.45 87.91 86.85 86.91 154,493 -0.53(-0.61%)
Aug 30, 2022 88.84 88.84 87.12 87.44 53,286 -1.24(-1.40%)
Aug 29, 2022 87.96 89.27 87.57 88.68 212,375 +0.28(+0.31%)
Aug 26, 2022 89.96 90.13 88.40 88.41 43,683 -1.43(-1.59%)
Aug 25, 2022 89.31 89.83 88.90 89.83 42,274 +0.58(+0.65%)
Aug 24, 2022 88.70 89.32 88.66 89.25 51,573 +0.34(+0.38%)
Aug 23, 2022 89.35 89.35 88.63 88.91 19,955 -0.47(-0.52%)
Aug 22, 2022 90.17 90.20 89.18 89.38 37,814 -1.23(-1.35%)
Aug 19, 2022 90.55 90.98 90.36 90.60 27,994 -0.14(-0.16%)
Aug 18, 2022 90.59 90.98 90.51 90.75 51,540 +0.24(+0.26%)
Aug 17, 2022 90.28 90.72 90.19 90.51 72,049 -0.14(-0.16%)
Aug 16, 2022 90.14 90.89 90.07 90.65 59,223 +0.28(+0.30%)
Aug 15, 2022 89.37 90.38 89.37 90.37 48,526 +0.74(+0.83%)
Aug 12, 2022 88.78 89.63 88.64 89.63 81,406 +1.44(+1.64%)
Aug 11, 2022 88.42 88.94 87.94 88.19 244,037 +0.06(+0.06%)
Aug 10, 2022 88.20 88.22 87.57 88.13 567,207 +0.43(+0.49%)
Aug 09, 2022 86.97 87.85 86.97 87.70 48,181 +0.83(+0.95%)
Aug 08, 2022 87.38 87.69 86.52 86.88 159,192 +0.24(+0.27%)
Aug 05, 2022 86.83 86.90 85.93 86.64 50,922 -0.24(-0.27%)
Aug 04, 2022 86.92 87.51 86.81 86.88 50,300 +0.18(+0.21%)
Aug 03, 2022 86.13 86.84 84.96 86.70 26,610 +0.58(+0.67%)
Aug 02, 2022 86.45 87.03 86.06 86.12 45,870 -0.13(-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.