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 31, 2006 28.90 29.10 28.87 29.01 378,128 +0.04(+0.15%)
Jan 30, 2006 29.15 29.15 28.97 28.97 96,762 -0.17(-0.57%)
Jan 27, 2006 29.08 29.34 29.04 29.14 147,035 +0.11(+0.40%)
Jan 26, 2006 29.28 29.41 28.87 29.02 238,391 -0.18(-0.61%)
Jan 25, 2006 29.54 29.71 29.06 29.20 208,389 -0.40(-1.35%)
Jan 24, 2006 29.39 29.60 29.38 29.60 110,276 +0.21(+0.73%)
Jan 23, 2006 29.32 29.47 29.32 29.38 265,419 +0.03(+0.10%)
Jan 20, 2006 29.54 29.72 29.32 29.35 157,305 -0.20(-0.69%)
Jan 19, 2006 29.30 29.58 29.28 29.56 167,847 +0.23(+0.77%)
Jan 18, 2006 29.23 29.43 29.22 29.33 121,357 +0.05(+0.18%)
Jan 17, 2006 28.78 29.28 28.78 29.28 168,387 +0.26(+0.89%)
Jan 13, 2006 28.78 29.02 28.78 29.02 117,844 +0.22(+0.77%)
Jan 12, 2006 28.85 28.97 28.78 28.80 100,816 -0.01(-0.04%)
Jan 11, 2006 28.93 28.93 28.75 28.81 102,978 -0.06(-0.21%)
Jan 10, 2006 28.80 28.93 28.70 28.87 99,464 +0.01(+0.05%)
Jan 09, 2006 28.90 28.97 28.74 28.85 223,796 -0.07(-0.26%)
Jan 06, 2006 28.73 28.97 28.68 28.93 123,790 +0.26(+0.89%)
Jan 05, 2006 28.93 28.93 28.65 28.67 165,414 -0.18(-0.64%)
Jan 04, 2006 28.78 28.89 28.57 28.86 502,459 +0.04(+0.14%)
Jan 03, 2006 28.25 28.85 28.25 28.82 431,104 +0.53(+1.87%)
Dec 30, 2005 28.31 28.33 28.13 28.29 100,816 -0.06(-0.21%)
Dec 29, 2005 28.45 28.51 28.34 28.35 120,006 -0.09(-0.31%)
Dec 28, 2005 28.50 28.58 28.34 28.44 136,764 -0.06(-0.22%)
Dec 27, 2005 28.60 28.63 28.42 28.50 143,791 -0.15(-0.53%)
Dec 23, 2005 28.57 28.70 28.57 28.65 88,112 +0.09(+0.30%)
Dec 22, 2005 28.55 28.60 28.45 28.57 136,493 -0.12(-0.43%)
Dec 21, 2005 29.15 29.15 28.64 28.69 160,008 -0.29(-1.00%)
Dec 20, 2005 28.87 29.01 28.81 28.98 150,548 +0.09(+0.31%)
Dec 19, 2005 29.30 29.30 28.83 28.89 186,766 -0.39(-1.33%)
Dec 16, 2005 29.40 29.47 29.28 29.28 181,361 +0.01(+0.05%)
Dec 15, 2005 29.23 29.40 29.16 29.26 300,016 +0.03(+0.11%)
Dec 14, 2005 29.06 29.28 29.06 29.23 320,287 +0.32(+1.11%)
Dec 13, 2005 28.65 28.93 28.59 28.91 181,631 +0.30(+1.05%)
Dec 12, 2005 28.78 28.93 28.55 28.61 165,955 -0.14(-0.50%)
Dec 09, 2005 28.49 28.83 28.49 28.75 102,708 +0.24(+0.86%)
Dec 08, 2005 28.23 28.61 28.23 28.51 389,751 +0.27(+0.97%)
Dec 07, 2005 28.40 28.51 28.14 28.23 87,572 -0.17(-0.61%)
Dec 06, 2005 28.45 28.57 28.37 28.41 172,441 -0.04(-0.16%)
Dec 05, 2005 28.34 28.46 28.24 28.45 218,390 +0.03(+0.12%)
Dec 02, 2005 28.51 28.51 28.29 28.42 272,177 -0.06(-0.19%)
Dec 01, 2005 28.36 28.55 28.33 28.47 435,429 +0.24(+0.85%)
Nov 30, 2005 28.54 28.57 28.23 28.23 513,001 -0.32(-1.11%)
Nov 29, 2005 28.65 28.73 28.48 28.55 341,910 +0.10(+0.35%)
Nov 28, 2005 28.58 28.60 28.37 28.45 378,669 -0.15(-0.52%)
Nov 25, 2005 28.49 28.63 28.49 28.60 122,168 +0.13(+0.47%)
Nov 23, 2005 28.21 28.59 28.21 28.47 415,968 +0.25(+0.88%)
Nov 22, 2005 28.12 28.28 28.00 28.22 270,285 +0.07(+0.24%)
Nov 21, 2005 28.13 28.22 28.06 28.15 508,406 +0.03(+0.11%)
Nov 18, 2005 28.13 28.23 27.73 28.12 266,230 +0.04(+0.14%)
Nov 17, 2005 27.96 28.13 27.91 28.08 566,787 +0.44(+1.59%)
Nov 16, 2005 27.53 27.78 27.53 27.64 455,160 +0.15(+0.55%)
Nov 15, 2005 27.46 27.69 27.35 27.49 241,094 +0.00(+0.01%)
Nov 14, 2005 27.66 27.67 27.41 27.49 194,605 -0.17(-0.60%)
Nov 11, 2005 27.79 27.81 27.50 27.65 284,610 -0.23(-0.81%)
Nov 10, 2005 27.99 28.07 27.49 27.88 113,519 -0.11(-0.40%)
Nov 09, 2005 27.75 28.12 27.75 27.99 90,004 +0.21(+0.75%)
Nov 08, 2005 27.72 27.96 27.63 27.78 225,688 -0.03(-0.11%)
Nov 07, 2005 28.03 28.06 27.71 27.81 289,475 -0.10(-0.34%)
Nov 04, 2005 28.01 28.12 27.83 27.91 122,979 -0.02(-0.07%)
Nov 03, 2005 28.06 28.12 27.90 27.93 185,956 +0.01(+0.03%)
Nov 02, 2005 27.75 27.92 27.53 27.92 481,918 +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.