Skip to main content

US Utilities Ishares ETF (NY: IDU )

84.52 +0.51 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 30.34 30.80 29.64 30.56 245,298 +0.54(+1.78%)
Jan 30, 2008 30.13 30.79 29.97 30.03 142,265 -0.06(-0.20%)
Jan 29, 2008 30.18 30.31 29.97 30.09 189,824 +0.20(+0.68%)
Jan 28, 2008 29.55 30.00 29.52 29.88 199,670 +0.29(+0.99%)
Jan 25, 2008 29.66 30.18 29.46 29.59 320,190 -0.38(-1.28%)
Jan 24, 2008 30.77 30.83 29.93 29.98 297,765 -0.53(-1.73%)
Jan 23, 2008 29.02 30.62 28.41 30.50 528,416 +0.75(+2.53%)
Jan 22, 2008 29.15 30.18 14.81 29.75 530,022 -1.01(-3.27%)
Jan 21, 2008 31.36 31.48 30.57 30.76 0 +0.00(+0.00%)
Jan 18, 2008 31.36 31.48 30.57 30.76 861,647 -0.46(-1.48%)
Jan 17, 2008 32.08 32.48 31.22 31.22 292,314 -1.21(-3.74%)
Jan 16, 2008 32.77 33.04 32.38 32.43 164,488 -0.46(-1.38%)
Jan 15, 2008 33.11 33.38 32.88 32.89 317,913 -0.44(-1.31%)
Jan 14, 2008 33.31 33.59 33.18 33.32 335,228 +0.14(+0.43%)
Jan 11, 2008 33.30 33.49 33.11 33.18 198,110 -0.23(-0.70%)
Jan 10, 2008 33.45 33.64 33.13 33.41 755,135 -0.12(-0.34%)
Jan 09, 2008 33.17 33.55 33.08 33.53 337,923 +0.38(+1.15%)
Jan 08, 2008 33.21 33.73 33.14 33.15 366,114 -0.04(-0.14%)
Jan 07, 2008 32.67 33.19 32.67 33.19 538,065 +0.58(+1.78%)
Jan 04, 2008 32.89 32.89 32.40 32.61 458,462 -0.02(-0.07%)
Jan 03, 2008 32.62 32.96 32.58 32.64 254,864 +0.09(+0.29%)
Jan 02, 2008 32.73 33.06 32.46 32.54 1,661,946 -0.28(-0.86%)
Jan 01, 2008 33.00 33.23 32.83 32.83 0 +0.00(+0.00%)
Dec 31, 2007 33.00 33.23 32.83 32.83 71,148 -0.34(-1.03%)
Dec 28, 2007 33.17 33.29 33.05 33.17 72,895 +0.20(+0.61%)
Dec 27, 2007 33.16 33.32 32.96 32.97 103,267 -0.49(-1.47%)
Dec 26, 2007 33.44 33.55 33.39 33.46 177,831 -0.10(-0.29%)
Dec 24, 2007 33.54 33.58 33.41 33.55 97,339 +0.06(+0.19%)
Dec 21, 2007 33.56 33.64 33.42 33.49 150,376 +0.20(+0.61%)
Dec 20, 2007 33.39 33.39 32.98 33.29 193,430 +0.09(+0.28%)
Dec 19, 2007 33.19 33.50 33.14 33.19 1,852,257 -0.10(-0.30%)
Dec 18, 2007 33.28 33.34 33.03 33.29 128,849 +0.40(+1.21%)
Dec 17, 2007 33.18 33.18 32.84 32.90 74,564 -0.36(-1.09%)
Dec 14, 2007 33.61 33.67 33.26 33.26 126,666 -0.54(-1.61%)
Dec 13, 2007 33.34 33.81 33.32 33.80 182,511 +0.33(+0.99%)
Dec 12, 2007 33.83 33.89 33.21 33.47 122,922 +0.15(+0.44%)
Dec 11, 2007 34.15 34.22 33.32 33.33 191,871 -0.79(-2.30%)
Dec 10, 2007 34.06 34.17 33.96 34.11 239,292 +0.09(+0.25%)
Dec 07, 2007 34.05 34.12 33.79 34.02 120,426 +0.10(+0.30%)
Dec 06, 2007 33.97 34.00 33.66 33.92 164,104 -0.04(-0.12%)
Dec 05, 2007 33.64 33.99 33.59 33.96 397,469 +0.49(+1.47%)
Dec 04, 2007 33.13 33.63 32.98 33.47 241,164 +0.29(+0.86%)
Dec 03, 2007 32.99 33.27 32.99 33.18 43,365 +0.25(+0.76%)
Nov 30, 2007 33.11 33.11 32.81 32.93 142,670 +0.13(+0.39%)
Nov 29, 2007 32.84 32.94 32.72 32.81 87,667 -0.10(-0.30%)
Nov 28, 2007 32.55 32.91 32.41 32.91 162,544 +0.52(+1.61%)
Nov 27, 2007 32.37 32.56 32.14 32.38 57,717 +0.13(+0.40%)
Nov 26, 2007 32.57 32.85 32.25 32.25 207,782 -0.12(-0.36%)
Nov 23, 2007 32.76 32.76 32.20 32.37 106,543 -0.07(-0.21%)
Nov 21, 2007 32.73 32.73 32.44 32.44 555,958 -0.19(-0.58%)
Nov 20, 2007 32.47 32.76 32.39 32.63 194,366 +0.38(+1.16%)
Nov 19, 2007 32.17 32.40 32.15 32.25 124,170 +0.03(+0.08%)
Nov 16, 2007 32.31 32.36 31.89 32.23 306,057 +0.10(+0.31%)
Nov 15, 2007 32.02 32.33 32.02 32.13 114,186 +0.05(+0.17%)
Nov 14, 2007 32.10 32.40 32.07 32.07 71,235 -0.09(-0.28%)
Nov 13, 2007 32.01 32.16 31.64 32.16 180,327 +0.33(+1.04%)
Nov 12, 2007 32.41 32.50 31.83 31.83 263,627 -0.61(-1.87%)
Nov 09, 2007 32.66 32.76 32.32 32.44 203,570 -0.22(-0.69%)
Nov 08, 2007 32.06 32.83 32.06 32.66 172,527 +0.45(+1.39%)
Nov 07, 2007 32.67 32.83 32.21 32.21 279,226 -0.76(-2.31%)
Nov 06, 2007 32.87 32.98 32.55 32.98 92,035 +0.04(+0.14%)
Nov 05, 2007 32.22 33.07 32.22 32.93 153,499 +0.29(+0.89%)
Nov 02, 2007 32.55 32.74 32.39 32.64 139,145 +0.24(+0.73%)
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.