Skip to main content

US Utilities Ishares ETF (NY: IDU )

99.24 -0.78 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 21.63 21.73 21.60 21.70 161,360 -0.04(-0.19%)
Jan 29, 2004 21.75 21.83 21.59 21.74 232,715 +0.10(+0.46%)
Jan 28, 2004 21.53 21.88 21.52 21.64 324,342 +0.14(+0.65%)
Jan 27, 2004 21.60 21.61 21.44 21.50 95,410 -0.07(-0.31%)
Jan 26, 2004 21.63 21.74 21.40 21.57 97,572 -0.15(-0.68%)
Jan 23, 2004 21.79 21.82 21.61 21.71 116,222 -0.00(-0.02%)
Jan 22, 2004 21.69 21.87 21.69 21.72 110,006 -0.05(-0.24%)
Jan 21, 2004 21.53 21.77 21.42 21.77 250,013 +0.40(+1.87%)
Jan 20, 2004 21.31 21.44 21.24 21.37 220,012 +0.13(+0.63%)
Jan 16, 2004 21.26 21.35 21.21 21.24 185,145 +0.02(+0.10%)
Jan 15, 2004 21.36 21.36 21.18 21.21 125,682 -0.17(-0.80%)
Jan 14, 2004 21.29 21.38 21.20 21.38 79,463 +0.16(+0.75%)
Jan 13, 2004 21.24 21.26 21.12 21.23 64,057 +0.01(+0.07%)
Jan 12, 2004 21.27 21.28 21.17 21.21 70,274 -0.01(-0.03%)
Jan 09, 2004 21.30 21.33 21.18 21.22 323,531 -0.04(-0.19%)
Jan 08, 2004 21.35 21.37 21.26 21.26 99,194 +0.03(+0.12%)
Jan 07, 2004 21.16 21.31 21.12 21.23 90,815 +0.11(+0.51%)
Jan 06, 2004 21.10 21.21 21.08 21.13 90,545 -0.05(-0.24%)
Jan 05, 2004 21.36 21.39 21.09 21.18 170,279 -0.11(-0.50%)
Jan 02, 2004 21.38 21.44 21.20 21.28 85,139 -0.02(-0.10%)
Dec 31, 2003 21.39 21.40 21.23 21.31 44,326 +0.01(+0.05%)
Dec 30, 2003 21.34 21.35 21.34 21.30 192,172 -0.01(-0.03%)
Dec 29, 2003 21.20 21.31 21.08 21.30 158,657 +0.14(+0.65%)
Dec 26, 2003 21.10 21.18 21.07 21.17 171,901 +0.04(+0.18%)
Dec 24, 2003 21.14 21.17 21.06 21.13 74,868 -0.01(-0.05%)
Dec 23, 2003 21.07 21.14 20.98 21.14 160,008 +0.21(+1.03%)
Dec 22, 2003 20.85 21.00 20.03 20.93 230,553 +0.08(+0.37%)
Dec 19, 2003 20.78 20.86 20.73 20.85 318,125 +0.07(+0.32%)
Dec 18, 2003 20.65 20.79 20.55 20.78 247,310 +0.25(+1.21%)
Dec 17, 2003 20.53 20.53 20.36 20.53 182,442 +0.06(+0.31%)
Dec 16, 2003 20.52 20.52 20.38 20.47 116,763 +0.05(+0.24%)
Dec 15, 2003 20.58 20.58 20.40 20.42 55,408 +0.01(+0.05%)
Dec 12, 2003 20.50 20.46 20.34 20.41 152,440 -0.09(-0.45%)
Dec 11, 2003 20.44 20.57 20.43 20.50 91,626 +0.11(+0.56%)
Dec 10, 2003 20.39 20.51 20.37 20.39 69,463 -0.07(-0.33%)
Dec 09, 2003 20.63 20.63 20.39 20.46 108,114 -0.17(-0.84%)
Dec 08, 2003 20.52 20.63 20.47 20.63 65,679 +0.13(+0.63%)
Dec 05, 2003 20.45 20.63 20.41 20.50 62,706 +0.04(+0.18%)
Dec 04, 2003 20.35 20.46 20.29 20.46 80,274 +0.12(+0.58%)
Dec 03, 2003 20.49 20.51 20.37 20.35 123,249 -0.10(-0.47%)
Dec 02, 2003 20.42 20.46 20.40 20.44 70,274 +0.09(+0.44%)
Dec 01, 2003 20.32 20.44 20.29 20.35 125,682 +0.13(+0.66%)
Nov 28, 2003 20.24 20.33 20.22 20.22 28,379 -0.02(-0.09%)
Nov 26, 2003 20.22 20.22 20.13 20.24 37,569 +0.07(+0.35%)
Nov 25, 2003 20.00 20.18 20.00 20.17 66,760 +0.10(+0.50%)
Nov 24, 2003 19.90 20.07 19.90 20.07 119,465 +0.35(+1.76%)
Nov 21, 2003 19.76 19.78 19.65 19.72 79,463 -0.04(-0.22%)
Nov 20, 2003 19.63 19.95 19.63 19.76 53,786 -0.02(-0.11%)
Nov 19, 2003 19.98 19.98 19.66 19.79 48,921 +0.16(+0.81%)
Nov 18, 2003 19.90 19.94 19.61 19.63 112,168 -0.24(-1.21%)
Nov 17, 2003 19.82 19.89 19.75 19.87 92,167 -0.14(-0.68%)
Nov 14, 2003 20.14 20.16 20.00 20.00 212,444 -0.01(-0.04%)
Nov 13, 2003 20.12 20.12 19.99 20.01 83,247 -0.01(-0.04%)
Nov 12, 2003 19.98 20.09 19.98 20.02 233,256 -0.00(-0.02%)
Nov 11, 2003 19.96 20.03 19.93 20.02 188,118 -0.02(-0.11%)
Nov 10, 2003 20.03 20.07 19.98 20.05 391,913 +0.01(+0.04%)
Nov 07, 2003 20.15 20.15 19.98 20.04 284,880 -0.06(-0.31%)
Nov 06, 2003 20.02 20.10 19.97 20.10 69,192 -0.01(-0.06%)
Nov 05, 2003 20.22 20.11 19.95 20.11 67,571 +0.06(+0.28%)
Nov 04, 2003 20.22 20.23 20.06 20.06 72,209 -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.