Skip to main content

US Utilities Ishares ETF (NY: IDU )

84.33 +0.32 (+0.38%)
Streaming Delayed Price Updated: 11:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 76.07 76.63 75.85 76.63 57,709 +0.66(+0.87%)
Apr 29, 2021 75.31 76.02 75.31 75.97 55,142 +0.69(+0.91%)
Apr 28, 2021 75.55 75.55 75.01 75.29 50,001 -0.12(-0.16%)
Apr 27, 2021 75.96 75.96 75.28 75.41 73,462 -0.63(-0.83%)
Apr 26, 2021 76.62 76.62 75.85 76.04 23,931 -0.38(-0.50%)
Apr 23, 2021 76.80 76.83 76.42 76.42 20,926 -0.20(-0.27%)
Apr 22, 2021 77.08 77.25 76.56 76.62 68,721 -0.53(-0.68%)
Apr 21, 2021 77.77 78.00 76.91 77.15 42,720 -0.57(-0.74%)
Apr 20, 2021 76.81 77.93 76.81 77.72 39,214 +0.93(+1.21%)
Apr 19, 2021 77.27 77.27 76.68 76.80 56,365 -0.48(-0.62%)
Apr 16, 2021 76.93 77.50 76.85 77.28 48,863 +0.61(+0.79%)
Apr 15, 2021 75.94 76.67 75.87 76.67 56,841 +0.85(+1.12%)
Apr 14, 2021 75.27 75.86 75.18 75.82 43,210 +0.32(+0.43%)
Apr 13, 2021 74.48 75.58 74.32 75.49 31,163 +0.84(+1.13%)
Apr 12, 2021 74.57 75.15 74.47 74.65 29,534 +0.10(+0.14%)
Apr 09, 2021 74.67 74.83 74.42 74.55 54,796 -0.04(-0.05%)
Apr 08, 2021 74.76 75.06 74.46 74.58 61,333 -0.06(-0.09%)
Apr 07, 2021 74.80 74.93 74.36 74.65 113,505 -0.10(-0.14%)
Apr 06, 2021 74.29 74.80 74.03 74.75 39,653 +0.27(+0.36%)
Apr 05, 2021 73.86 74.89 73.86 74.48 49,831 +0.82(+1.11%)
Apr 01, 2021 73.57 73.70 73.19 73.66 70,976 -0.09(-0.13%)
Mar 31, 2021 73.43 73.87 73.27 73.76 45,969 +0.54(+0.73%)
Mar 30, 2021 73.67 73.67 72.75 73.22 53,558 -0.60(-0.82%)
Mar 29, 2021 73.03 74.17 73.03 73.82 87,502 +0.65(+0.89%)
Mar 26, 2021 72.87 73.18 72.28 73.17 57,169 +0.22(+0.31%)
Mar 25, 2021 72.26 73.11 72.03 72.95 53,106 +0.84(+1.17%)
Mar 24, 2021 71.83 72.58 71.58 72.11 150,953 +0.17(+0.24%)
Mar 23, 2021 70.89 72.15 70.85 71.93 164,502 +0.90(+1.27%)
Mar 22, 2021 71.09 71.31 70.51 71.03 193,186 -0.10(-0.14%)
Mar 19, 2021 70.87 71.81 70.29 71.13 227,147 +0.11(+0.16%)
Mar 18, 2021 71.23 71.39 70.59 71.02 150,755 -0.33(-0.46%)
Mar 17, 2021 72.42 72.42 71.27 71.35 215,626 -1.11(-1.54%)
Mar 16, 2021 72.23 72.61 72.23 72.47 171,824 +0.01(+0.01%)
Mar 15, 2021 71.50 72.58 71.50 72.46 194,848 +1.04(+1.46%)
Mar 12, 2021 70.62 71.62 70.62 71.42 111,889 +0.99(+1.41%)
Mar 11, 2021 70.60 71.31 70.42 70.42 179,518 -0.31(-0.44%)
Mar 10, 2021 70.13 70.90 70.04 70.73 150,193 +0.54(+0.77%)
Mar 09, 2021 69.78 70.41 69.78 70.19 107,755 +0.84(+1.21%)
Mar 08, 2021 68.53 69.90 68.50 69.35 143,829 +0.95(+1.39%)
Mar 05, 2021 67.62 68.62 67.08 68.41 99,940 +1.21(+1.79%)
Mar 04, 2021 67.17 68.36 66.85 67.20 267,690 +0.01(+0.01%)
Mar 03, 2021 67.77 67.77 66.63 67.19 169,343 -0.64(-0.95%)
Mar 02, 2021 68.30 68.33 67.54 67.84 200,326 -0.29(-0.43%)
Mar 01, 2021 67.46 68.85 67.46 68.13 114,535 +1.43(+2.14%)
Feb 26, 2021 68.28 68.55 66.69 66.70 138,287 -1.43(-2.09%)
Feb 25, 2021 68.68 68.97 67.97 68.13 61,549 -0.68(-0.99%)
Feb 24, 2021 69.49 69.49 68.76 68.81 71,697 -0.65(-0.94%)
Feb 23, 2021 69.16 69.75 68.93 69.46 88,323 +0.52(+0.75%)
Feb 22, 2021 70.02 70.02 68.39 68.95 137,720 -1.32(-1.87%)
Feb 19, 2021 71.20 71.20 70.26 70.27 64,526 -0.96(-1.34%)
Feb 18, 2021 70.70 71.51 70.70 71.22 61,073 +0.40(+0.56%)
Feb 17, 2021 70.71 70.90 70.40 70.83 45,323 +0.06(+0.08%)
Feb 16, 2021 71.50 71.50 70.64 70.77 63,325 -0.64(-0.89%)
Feb 12, 2021 71.79 72.03 71.08 71.41 62,897 -0.52(-0.72%)
Feb 11, 2021 72.32 72.44 71.84 71.92 48,008 -0.41(-0.57%)
Feb 10, 2021 72.33 72.50 71.86 72.34 81,894 +0.31(+0.43%)
Feb 09, 2021 72.01 72.21 71.44 72.02 58,490 +0.18(+0.26%)
Feb 08, 2021 72.59 72.59 71.62 71.84 290,847 -0.54(-0.75%)
Feb 05, 2021 72.40 72.71 72.12 72.38 35,848 +0.41(+0.56%)
Feb 04, 2021 71.51 72.06 71.43 71.98 61,356 +0.50(+0.70%)
Feb 03, 2021 71.71 71.79 71.26 71.48 66,758 -0.18(-0.26%)
Feb 02, 2021 71.39 72.69 71.35 71.66 96,201 +0.57(+0.80%)
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.