Skip to main content

US Utilities Ishares ETF (NY: IDU )

98.36 -0.88 (-0.89%)
Streaming Delayed Price Updated: 11:21 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 21.63 21.73 21.60 21.70 161,321 -0.04(-0.19%)
Jan 29, 2004 21.76 21.83 21.59 21.75 232,660 +0.10(+0.46%)
Jan 28, 2004 21.54 21.88 21.52 21.65 324,264 +0.14(+0.65%)
Jan 27, 2004 21.61 21.61 21.45 21.50 95,387 -0.07(-0.31%)
Jan 26, 2004 21.63 21.74 21.41 21.57 97,549 -0.15(-0.68%)
Jan 23, 2004 21.80 21.83 21.61 21.72 116,194 -0.00(-0.02%)
Jan 22, 2004 21.70 21.87 21.70 21.72 109,979 -0.05(-0.24%)
Jan 21, 2004 21.54 21.77 21.43 21.77 249,954 +0.40(+1.87%)
Jan 20, 2004 21.32 21.45 21.25 21.38 219,959 +0.13(+0.63%)
Jan 16, 2004 21.26 21.35 21.21 21.24 185,101 +0.02(+0.10%)
Jan 15, 2004 21.37 21.37 21.19 21.22 125,652 -0.17(-0.80%)
Jan 14, 2004 21.29 21.39 21.20 21.39 79,444 +0.16(+0.75%)
Jan 13, 2004 21.24 21.26 21.13 21.23 64,042 +0.01(+0.07%)
Jan 12, 2004 21.28 21.28 21.18 21.22 70,257 -0.01(-0.03%)
Jan 09, 2004 21.30 21.34 21.19 21.22 323,454 -0.04(-0.19%)
Jan 08, 2004 21.35 21.37 21.26 21.26 99,171 +0.03(+0.12%)
Jan 07, 2004 21.16 21.32 21.12 21.24 90,794 +0.11(+0.51%)
Jan 06, 2004 21.11 21.21 21.08 21.13 90,523 -0.05(-0.24%)
Jan 05, 2004 21.36 21.40 21.09 21.18 170,239 -0.11(-0.50%)
Jan 02, 2004 21.39 21.44 21.20 21.29 85,119 -0.02(-0.10%)
Dec 31, 2003 21.40 21.40 21.23 21.31 44,316 +0.01(+0.05%)
Dec 30, 2003 21.35 21.35 21.35 21.30 192,126 -0.01(-0.03%)
Dec 29, 2003 21.20 21.31 21.09 21.31 158,619 +0.14(+0.65%)
Dec 26, 2003 21.10 21.19 21.08 21.17 171,860 +0.04(+0.18%)
Dec 24, 2003 21.15 21.18 21.06 21.13 74,851 -0.01(-0.05%)
Dec 23, 2003 21.08 21.15 20.99 21.15 159,970 +0.21(+1.03%)
Dec 22, 2003 20.85 21.01 20.04 20.93 230,498 +0.08(+0.37%)
Dec 19, 2003 20.79 20.87 20.73 20.85 318,049 +0.07(+0.32%)
Dec 18, 2003 20.66 20.79 20.55 20.79 247,251 +0.25(+1.21%)
Dec 17, 2003 20.54 20.54 20.37 20.54 182,398 +0.06(+0.31%)
Dec 16, 2003 20.52 20.52 20.39 20.48 116,735 +0.05(+0.24%)
Dec 15, 2003 20.59 20.59 20.41 20.43 55,395 +0.01(+0.05%)
Dec 12, 2003 20.51 20.47 20.34 20.42 152,404 -0.09(-0.45%)
Dec 11, 2003 20.45 20.58 20.44 20.51 91,604 +0.11(+0.56%)
Dec 10, 2003 20.39 20.52 20.37 20.39 69,446 -0.07(-0.33%)
Dec 09, 2003 20.64 20.63 20.39 20.46 108,088 -0.17(-0.84%)
Dec 08, 2003 20.52 20.64 20.47 20.64 65,663 +0.13(+0.63%)
Dec 05, 2003 20.45 20.64 20.41 20.51 62,691 +0.04(+0.18%)
Dec 04, 2003 20.36 20.47 20.30 20.47 80,255 +0.12(+0.58%)
Dec 03, 2003 20.49 20.52 20.38 20.35 123,220 -0.10(-0.47%)
Dec 02, 2003 20.43 20.46 20.41 20.45 70,257 +0.09(+0.44%)
Dec 01, 2003 20.32 20.45 20.29 20.36 125,652 +0.13(+0.66%)
Nov 28, 2003 20.24 20.34 20.22 20.22 28,373 -0.02(-0.09%)
Nov 26, 2003 20.22 20.22 20.14 20.24 37,560 +0.07(+0.35%)
Nov 25, 2003 20.01 20.19 20.01 20.17 66,744 +0.10(+0.50%)
Nov 24, 2003 19.91 20.07 19.91 20.07 119,437 +0.35(+1.76%)
Nov 21, 2003 19.77 19.78 19.65 19.72 79,444 -0.04(-0.22%)
Nov 20, 2003 19.64 19.95 19.64 19.77 53,773 -0.02(-0.11%)
Nov 19, 2003 19.98 19.98 19.67 19.79 48,909 +0.16(+0.81%)
Nov 18, 2003 19.91 19.94 19.62 19.63 112,141 -0.24(-1.21%)
Nov 17, 2003 19.82 19.90 19.76 19.87 92,145 -0.14(-0.68%)
Nov 14, 2003 20.15 20.16 20.01 20.01 212,393 -0.01(-0.04%)
Nov 13, 2003 20.12 20.12 19.99 20.02 83,227 -0.01(-0.04%)
Nov 12, 2003 19.98 20.09 19.98 20.02 233,200 -0.00(-0.02%)
Nov 11, 2003 19.97 20.04 19.94 20.03 188,073 -0.02(-0.11%)
Nov 10, 2003 20.04 20.08 19.98 20.05 391,820 +0.01(+0.04%)
Nov 07, 2003 20.16 20.16 19.98 20.04 284,812 -0.06(-0.31%)
Nov 06, 2003 20.03 20.11 19.98 20.11 69,176 -0.01(-0.06%)
Nov 05, 2003 20.22 20.12 19.95 20.12 67,555 +0.06(+0.28%)
Nov 04, 2003 20.22 20.24 20.06 20.06 72,192 -0.23(-1.15%)
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.