Skip to main content

US Utilities Ishares ETF (NY: IDU )

99.24 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 30.43 30.51 30.41 30.41 560,368 +0.06(+0.20%)
Jan 28, 2011 30.79 30.80 30.34 30.35 84,859 -0.41(-1.33%)
Jan 27, 2011 30.63 30.81 30.60 30.76 99,495 +0.07(+0.24%)
Jan 26, 2011 30.74 30.80 30.59 30.69 100,674 -0.04(-0.13%)
Jan 25, 2011 30.78 30.78 30.62 30.72 116,310 -0.05(-0.15%)
Jan 24, 2011 30.56 30.86 30.56 30.77 75,777 +0.18(+0.58%)
Jan 21, 2011 30.78 30.78 30.54 30.59 117,435 +0.01(+0.04%)
Jan 20, 2011 30.37 30.69 30.37 30.58 159,074 +0.13(+0.42%)
Jan 19, 2011 30.53 30.61 30.39 30.45 55,645 -0.07(-0.24%)
Jan 18, 2011 30.36 30.53 30.36 30.53 100,353 +0.10(+0.32%)
Jan 14, 2011 30.20 30.43 30.20 30.43 36,506 +0.16(+0.51%)
Jan 13, 2011 30.28 30.35 30.18 30.27 190,474 -0.04(-0.12%)
Jan 12, 2011 30.26 30.46 30.25 30.31 48,581 +0.13(+0.45%)
Jan 11, 2011 30.21 30.21 30.08 30.17 45,840 +0.06(+0.21%)
Jan 10, 2011 30.10 30.13 29.91 30.11 85,170 -0.12(-0.41%)
Jan 07, 2011 30.08 30.24 29.98 30.24 104,263 +0.12(+0.40%)
Jan 06, 2011 30.13 30.13 29.92 30.11 139,840 +0.00(+0.00%)
Jan 05, 2011 30.17 30.20 30.06 30.11 99,266 -0.14(-0.48%)
Jan 04, 2011 30.15 30.29 29.98 30.26 190,425 +0.14(+0.46%)
Jan 03, 2011 30.06 30.18 30.01 30.12 203,749 +0.17(+0.56%)
Dec 31, 2010 30.03 30.10 29.95 29.95 74,446 -0.04(-0.14%)
Dec 30, 2010 30.01 30.12 29.97 29.99 38,184 -0.06(-0.21%)
Dec 29, 2010 30.20 30.20 29.99 30.06 44,787 -0.04(-0.12%)
Dec 28, 2010 30.06 30.11 29.93 30.09 71,288 +0.06(+0.21%)
Dec 27, 2010 29.93 30.11 29.90 30.03 100,770 +0.01(+0.03%)
Dec 23, 2010 29.97 30.10 29.97 30.02 87,492 +0.01(+0.03%)
Dec 22, 2010 29.97 30.07 29.85 30.01 62,052 -0.01(-0.04%)
Dec 21, 2010 29.99 30.08 29.98 30.03 109,594 +0.02(+0.06%)
Dec 20, 2010 29.96 30.06 29.89 30.01 64,414 +0.12(+0.39%)
Dec 17, 2010 29.83 29.91 29.67 29.89 119,510 +0.09(+0.30%)
Dec 16, 2010 29.56 29.81 29.48 29.80 67,503 +0.25(+0.84%)
Dec 15, 2010 29.76 29.83 29.55 29.56 94,351 -0.23(-0.78%)
Dec 14, 2010 29.81 29.90 29.73 29.79 285,557 +0.07(+0.22%)
Dec 13, 2010 29.64 29.78 29.64 29.72 82,003 +0.14(+0.46%)
Dec 10, 2010 29.54 29.61 29.52 29.59 72,367 +0.14(+0.48%)
Dec 09, 2010 29.45 29.49 29.34 29.44 87,185 +0.08(+0.28%)
Dec 08, 2010 29.58 29.58 29.30 29.36 110,862 -0.09(-0.32%)
Dec 07, 2010 29.73 29.81 29.42 29.45 238,977 -0.16(-0.53%)
Dec 06, 2010 29.71 29.73 29.60 29.61 166,706 -0.10(-0.35%)
Dec 03, 2010 29.54 29.74 29.48 29.72 59,750 +0.08(+0.26%)
Dec 02, 2010 29.51 29.64 29.43 29.64 171,802 +0.13(+0.43%)
Dec 01, 2010 29.57 29.59 29.39 29.51 120,876 +0.34(+1.15%)
Nov 30, 2010 29.03 29.30 29.03 29.18 85,387 -0.05(-0.19%)
Nov 29, 2010 29.12 29.27 28.95 29.23 101,155 -0.10(-0.36%)
Nov 26, 2010 29.30 29.51 29.25 29.33 52,736 -0.14(-0.47%)
Nov 24, 2010 29.38 29.47 29.47 29.47 121,285 +0.17(+0.57%)
Nov 23, 2010 29.30 29.35 29.17 29.31 90,349 -0.29(-0.98%)
Nov 22, 2010 29.35 29.62 29.28 29.60 196,125 +0.10(+0.33%)
Nov 19, 2010 29.58 29.59 29.31 29.50 53,142 -0.08(-0.27%)
Nov 18, 2010 29.70 29.70 29.50 29.58 46,737 +0.17(+0.59%)
Nov 17, 2010 29.44 29.50 29.35 29.41 56,619 -0.01(-0.03%)
Nov 16, 2010 29.72 29.72 29.28 29.42 71,197 -0.38(-1.28%)
Nov 15, 2010 29.83 29.97 29.79 29.80 39,553 +0.12(+0.40%)
Nov 12, 2010 29.78 29.82 29.57 29.68 48,644 -0.25(-0.83%)
Nov 11, 2010 29.83 29.93 29.81 29.93 44,504 +0.01(+0.04%)
Nov 10, 2010 30.05 30.05 29.74 29.91 692,050 -0.12(-0.40%)
Nov 09, 2010 30.26 30.31 29.96 30.03 47,518 -0.11(-0.36%)
Nov 08, 2010 30.23 30.28 30.01 30.14 40,350 -0.19(-0.61%)
Nov 05, 2010 30.32 30.33 30.19 30.33 70,476 +0.02(+0.05%)
Nov 04, 2010 30.17 30.32 30.14 30.31 85,398 +0.38(+1.25%)
Nov 03, 2010 30.09 30.11 29.71 29.94 143,282 -0.10(-0.32%)
Nov 02, 2010 29.96 30.06 29.91 30.03 62,039 +0.37(+1.25%)
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.