Skip to main content

US Utilities Ishares ETF (NY: IDU )

98.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 28.90 29.10 28.88 29.02 378,038 +0.04(+0.15%)
Jan 30, 2006 29.16 29.16 28.98 28.98 96,739 -0.17(-0.57%)
Jan 27, 2006 29.09 29.34 29.05 29.14 147,000 +0.11(+0.40%)
Jan 26, 2006 29.28 29.42 28.87 29.03 238,334 -0.18(-0.61%)
Jan 25, 2006 29.55 29.72 29.07 29.21 208,340 -0.40(-1.35%)
Jan 24, 2006 29.40 29.61 29.39 29.61 110,250 +0.21(+0.73%)
Jan 23, 2006 29.33 29.47 29.33 29.39 265,356 +0.03(+0.10%)
Jan 20, 2006 29.55 29.73 29.33 29.36 157,268 -0.20(-0.69%)
Jan 19, 2006 29.31 29.58 29.29 29.56 167,807 +0.23(+0.77%)
Jan 18, 2006 29.24 29.44 29.23 29.34 121,329 +0.05(+0.18%)
Jan 17, 2006 28.79 29.29 28.79 29.29 168,347 +0.26(+0.89%)
Jan 13, 2006 28.79 29.03 28.79 29.03 117,816 +0.22(+0.77%)
Jan 12, 2006 28.86 28.98 28.79 28.81 100,792 -0.01(-0.04%)
Jan 11, 2006 28.94 28.94 28.75 28.82 102,954 -0.06(-0.21%)
Jan 10, 2006 28.80 28.94 28.71 28.88 99,441 +0.01(+0.05%)
Jan 09, 2006 28.91 28.98 28.74 28.86 223,742 -0.07(-0.26%)
Jan 06, 2006 28.74 28.98 28.69 28.94 123,761 +0.26(+0.89%)
Jan 05, 2006 28.93 28.93 28.65 28.68 165,375 -0.19(-0.64%)
Jan 04, 2006 28.79 28.90 28.57 28.87 502,340 +0.04(+0.14%)
Jan 03, 2006 28.25 28.86 28.25 28.82 431,002 +0.53(+1.87%)
Dec 30, 2005 28.32 28.34 28.14 28.30 100,792 -0.06(-0.21%)
Dec 29, 2005 28.46 28.52 28.35 28.35 119,978 -0.09(-0.31%)
Dec 28, 2005 28.51 28.58 28.35 28.44 136,731 -0.06(-0.22%)
Dec 27, 2005 28.61 28.64 28.43 28.51 143,757 -0.15(-0.53%)
Dec 23, 2005 28.57 28.71 28.57 28.66 88,091 +0.09(+0.30%)
Dec 22, 2005 28.56 28.60 28.46 28.57 136,461 -0.12(-0.43%)
Dec 21, 2005 29.16 29.16 28.65 28.70 159,970 -0.29(-1.00%)
Dec 20, 2005 28.88 29.02 28.82 28.98 150,512 +0.09(+0.31%)
Dec 19, 2005 29.31 29.31 28.84 28.89 186,722 -0.39(-1.33%)
Dec 16, 2005 29.41 29.48 29.28 29.28 181,318 +0.01(+0.05%)
Dec 15, 2005 29.24 29.41 29.17 29.27 299,945 +0.03(+0.11%)
Dec 14, 2005 29.07 29.29 29.07 29.24 320,211 +0.32(+1.11%)
Dec 13, 2005 28.66 28.94 28.60 28.91 181,588 +0.30(+1.05%)
Dec 12, 2005 28.79 28.94 28.56 28.61 165,915 -0.14(-0.50%)
Dec 09, 2005 28.50 28.84 28.50 28.76 102,683 +0.24(+0.86%)
Dec 08, 2005 28.24 28.62 28.24 28.51 389,658 +0.27(+0.97%)
Dec 07, 2005 28.40 28.52 28.14 28.24 87,551 -0.17(-0.61%)
Dec 06, 2005 28.46 28.58 28.38 28.41 172,400 -0.04(-0.16%)
Dec 05, 2005 28.35 28.46 28.25 28.46 218,338 +0.03(+0.12%)
Dec 02, 2005 28.51 28.51 28.30 28.42 272,112 -0.06(-0.19%)
Dec 01, 2005 28.37 28.55 28.34 28.48 435,325 +0.24(+0.85%)
Nov 30, 2005 28.55 28.58 28.24 28.24 512,878 -0.32(-1.11%)
Nov 29, 2005 28.65 28.74 28.49 28.56 341,829 +0.10(+0.35%)
Nov 28, 2005 28.59 28.61 28.38 28.46 378,579 -0.15(-0.52%)
Nov 25, 2005 28.50 28.64 28.50 28.61 122,139 +0.13(+0.47%)
Nov 23, 2005 28.22 28.60 28.22 28.47 415,869 +0.25(+0.88%)
Nov 22, 2005 28.13 28.29 28.01 28.23 270,220 +0.07(+0.24%)
Nov 21, 2005 28.14 28.23 28.07 28.16 508,285 +0.03(+0.11%)
Nov 18, 2005 28.13 28.23 27.74 28.13 266,167 +0.04(+0.14%)
Nov 17, 2005 27.97 28.13 27.91 28.09 566,652 +0.44(+1.59%)
Nov 16, 2005 27.53 27.78 27.53 27.65 455,051 +0.15(+0.55%)
Nov 15, 2005 27.46 27.70 27.35 27.50 241,036 +0.00(+0.01%)
Nov 14, 2005 27.66 27.68 27.42 27.49 194,558 -0.17(-0.60%)
Nov 11, 2005 27.79 27.82 27.50 27.66 284,542 -0.23(-0.81%)
Nov 10, 2005 28.00 28.08 27.50 27.88 113,492 -0.11(-0.40%)
Nov 09, 2005 27.76 28.13 27.76 28.00 89,983 +0.21(+0.75%)
Nov 08, 2005 27.73 27.97 27.64 27.79 225,634 -0.03(-0.11%)
Nov 07, 2005 28.04 28.06 27.71 27.82 289,406 -0.10(-0.34%)
Nov 04, 2005 28.01 28.13 27.83 27.91 122,950 -0.02(-0.07%)
Nov 03, 2005 28.06 28.13 27.91 27.93 185,911 +0.01(+0.03%)
Nov 02, 2005 27.76 27.93 27.53 27.93 481,803 +0.17(+0.63%)
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.