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 (%)
Nov 30, 2021 78.80 78.80 76.73 76.77 39,223 -2.44(-3.08%)
Nov 29, 2021 78.41 79.40 78.35 79.21 27,418 +1.14(+1.46%)
Nov 26, 2021 78.69 79.05 77.89 78.07 20,184 -1.21(-1.53%)
Nov 24, 2021 79.27 79.44 78.97 79.29 25,043 +0.04(+0.05%)
Nov 23, 2021 79.13 79.60 78.78 79.25 34,445 +0.10(+0.13%)
Nov 22, 2021 78.64 79.48 78.64 79.14 25,138 +0.41(+0.52%)
Nov 19, 2021 78.30 78.86 78.27 78.73 36,310 +0.39(+0.50%)
Nov 18, 2021 78.61 78.34 78.20 78.34 26,526 -0.52(-0.66%)
Nov 17, 2021 78.52 78.89 78.23 78.85 43,917 +0.16(+0.20%)
Nov 16, 2021 78.99 79.15 78.67 78.69 28,232 -0.28(-0.36%)
Nov 15, 2021 78.38 79.01 78.24 78.98 20,778 +0.86(+1.11%)
Nov 12, 2021 78.10 78.24 77.82 78.11 22,291 +0.04(+0.05%)
Nov 11, 2021 78.47 78.47 77.74 78.07 21,285 -0.40(-0.51%)
Nov 10, 2021 77.72 78.49 78.48 24,213 +0.67(+0.86%)
Nov 09, 2021 77.53 77.94 77.41 77.81 24,642 +0.36(+0.46%)
Nov 08, 2021 78.51 78.51 77.14 77.45 31,720 -0.99(-1.26%)
Nov 05, 2021 78.09 78.69 78.09 78.44 19,686 +0.60(+0.77%)
Nov 04, 2021 78.07 78.21 77.21 77.84 33,262 -0.35(-0.44%)
Nov 03, 2021 78.45 78.58 77.62 78.19 19,757 -0.31(-0.39%)
Nov 02, 2021 78.68 78.68 78.03 78.50 33,903 +0.06(+0.07%)
Nov 01, 2021 78.11 78.62 77.99 78.44 18,029 +0.23(+0.30%)
Oct 29, 2021 78.28 78.83 77.90 78.21 22,833 -0.23(-0.30%)
Oct 28, 2021 77.79 78.44 77.78 78.44 19,465 +0.54(+0.69%)
Oct 27, 2021 78.67 78.67 77.81 77.90 39,453 -0.53(-0.67%)
Oct 26, 2021 78.18 78.43 35,881 +0.26(+0.34%)
Oct 25, 2021 78.49 78.63 78.13 78.17 17,486 -0.44(-0.56%)
Oct 22, 2021 78.32 78.69 78.28 78.61 22,499 +0.47(+0.60%)
Oct 21, 2021 78.04 78.38 78.04 78.14 30,386 +0.08(+0.11%)
Oct 20, 2021 76.97 78.29 76.97 78.06 44,080 +1.14(+1.48%)
Oct 19, 2021 76.45 77.01 76.45 76.92 36,155 +0.92(+1.21%)
Oct 18, 2021 76.24 76.37 75.65 76.00 41,645 -0.67(-0.87%)
Oct 15, 2021 76.91 77.28 76.64 76.66 38,401 -0.20(-0.26%)
Oct 14, 2021 76.14 76.95 76.14 76.86 74,549 +0.96(+1.26%)
Oct 13, 2021 75.09 75.94 74.73 75.90 36,003 +0.85(+1.14%)
Oct 12, 2021 74.59 75.24 74.54 75.05 35,424 +0.54(+0.72%)
Oct 11, 2021 75.33 75.33 74.42 74.51 34,902 -0.95(-1.26%)
Oct 08, 2021 75.90 75.90 75.40 75.46 36,758 -0.38(-0.50%)
Oct 07, 2021 76.17 76.83 75.79 75.84 45,820 -0.20(-0.26%)
Oct 06, 2021 74.53 76.04 74.27 76.04 43,433 +1.10(+1.47%)
Oct 05, 2021 75.09 75.37 74.80 74.94 61,314 -0.08(-0.10%)
Oct 04, 2021 74.08 75.26 74.02 75.01 36,013 +0.78(+1.05%)
Oct 01, 2021 74.51 74.69 73.98 74.23 60,651 +0.08(+0.10%)
Sep 30, 2021 75.06 75.06 74.11 74.16 40,215 -0.57(-0.77%)
Sep 29, 2021 74.11 75.20 73.91 74.73 47,624 +0.85(+1.14%)
Sep 28, 2021 74.77 74.79 73.70 73.88 91,468 -0.94(-1.26%)
Sep 27, 2021 75.64 76.17 74.77 74.82 38,345 -0.82(-1.08%)
Sep 24, 2021 75.64 76.10 75.54 75.64 86,136 -0.08(-0.11%)
Sep 23, 2021 76.47 76.58 75.67 75.72 37,354 -0.26(-0.34%)
Sep 22, 2021 76.14 76.57 75.78 75.99 44,840 -0.02(-0.02%)
Sep 21, 2021 76.58 76.85 75.97 76.00 92,363 -0.16(-0.21%)
Sep 20, 2021 75.90 76.71 75.33 76.16 71,202 -0.18(-0.23%)
Sep 17, 2021 77.49 77.49 76.31 76.34 43,231 -1.17(-1.51%)
Sep 16, 2021 78.32 78.39 77.43 77.51 48,554 -0.58(-0.74%)
Sep 15, 2021 78.16 78.66 77.81 78.09 96,024 -0.12(-0.16%)
Sep 14, 2021 78.72 78.89 78.05 78.21 34,211 -0.36(-0.46%)
Sep 13, 2021 78.98 79.38 78.36 78.57 31,098 -0.06(-0.07%)
Sep 10, 2021 79.68 79.68 78.58 78.63 43,209 -1.16(-1.45%)
Sep 09, 2021 80.08 80.26 79.76 79.79 32,621 -0.45(-0.56%)
Sep 08, 2021 78.73 80.40 78.70 80.23 29,311 +1.43(+1.81%)
Sep 07, 2021 79.77 79.77 78.81 78.81 28,893 -1.05(-1.32%)
Sep 03, 2021 80.23 80.38 79.81 79.86 21,259 -0.65(-0.81%)
Sep 02, 2021 80.13 80.51 79.94 80.51 122,595 +0.59(+0.74%)
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.