Skip to main content

US Utilities Ishares ETF (NY: IDU )

84.01 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 65.17 65.17 63.55 64.05 104,728 -1.64(-2.49%)
Apr 29, 2020 67.19 67.19 65.40 65.69 109,731 -0.46(-0.69%)
Apr 28, 2020 66.99 67.47 65.86 66.14 126,474 +0.31(+0.47%)
Apr 27, 2020 65.38 66.29 65.37 65.83 59,514 +0.80(+1.23%)
Apr 24, 2020 64.91 65.37 64.02 65.03 95,844 +0.35(+0.54%)
Apr 23, 2020 65.94 66.11 64.60 64.69 95,897 -1.01(-1.53%)
Apr 22, 2020 65.12 66.21 64.71 65.69 80,600 +1.71(+2.67%)
Apr 21, 2020 63.41 64.39 63.23 63.99 204,413 -0.98(-1.50%)
Apr 20, 2020 66.65 66.81 64.92 64.96 71,222 -2.52(-3.74%)
Apr 17, 2020 67.03 67.76 66.07 67.48 107,407 +2.12(+3.24%)
Apr 16, 2020 65.38 65.86 64.95 65.37 128,758 -0.04(-0.06%)
Apr 15, 2020 65.99 66.32 65.15 65.40 196,194 -2.27(-3.36%)
Apr 14, 2020 67.27 67.79 66.55 67.67 116,756 +1.78(+2.70%)
Apr 13, 2020 67.58 67.58 65.20 65.89 124,386 -2.28(-3.34%)
Apr 09, 2020 66.05 69.00 66.05 68.17 191,021 +3.21(+4.94%)
Apr 08, 2020 62.19 65.50 61.68 64.96 177,983 +3.14(+5.08%)
Apr 07, 2020 64.26 64.26 61.69 61.82 256,115 -0.56(-0.89%)
Apr 06, 2020 60.10 63.04 60.02 62.38 352,947 +4.36(+7.52%)
Apr 03, 2020 59.62 59.93 57.60 58.01 102,293 -2.01(-3.34%)
Apr 02, 2020 57.75 60.42 57.75 60.02 347,252 +1.65(+2.84%)
Apr 01, 2020 59.62 60.20 57.16 58.36 219,027 -3.73(-6.01%)
Mar 31, 2020 64.03 64.03 61.83 62.10 160,889 -2.40(-3.72%)
Mar 30, 2020 62.79 64.85 62.48 64.49 235,352 +2.19(+3.52%)
Mar 27, 2020 59.90 64.35 59.63 62.30 282,196 +0.46(+0.74%)
Mar 26, 2020 57.37 62.47 57.37 61.84 337,812 +4.63(+8.09%)
Mar 25, 2020 55.77 59.29 54.11 57.21 197,590 +1.74(+3.14%)
Mar 24, 2020 52.23 55.82 52.08 55.47 310,531 +5.11(+10.14%)
Mar 23, 2020 52.88 52.88 48.70 50.36 451,620 -2.74(-5.16%)
Mar 20, 2020 58.14 58.14 52.71 53.10 3,090,773 -4.72(-8.17%)
Mar 19, 2020 59.91 59.91 57.52 57.83 913,289 -2.78(-4.59%)
Mar 18, 2020 59.69 61.52 57.81 60.61 204,437 -3.29(-5.15%)
Mar 17, 2020 57.93 63.91 57.47 63.90 224,225 +6.90(+12.11%)
Mar 16, 2020 57.59 62.24 55.86 56.99 363,932 -6.95(-10.87%)
Mar 13, 2020 63.67 63.94 59.35 63.94 678,062 +3.61(+5.98%)
Mar 12, 2020 63.42 64.39 59.72 60.33 479,676 -6.98(-10.37%)
Mar 11, 2020 69.39 69.39 66.42 67.31 169,883 -3.59(-5.07%)
Mar 10, 2020 71.38 72.12 67.85 70.90 247,573 +0.87(+1.24%)
Mar 09, 2020 70.33 71.91 66.90 70.03 273,273 -4.27(-5.75%)
Mar 06, 2020 73.04 74.61 71.63 74.31 161,101 -0.56(-0.75%)
Mar 05, 2020 74.87 75.81 74.24 74.87 99,147 -1.28(-1.68%)
Mar 04, 2020 73.06 76.20 73.05 76.15 283,787 +4.04(+5.60%)
Mar 03, 2020 73.00 74.48 71.86 72.11 269,405 -0.87(-1.19%)
Mar 02, 2020 69.14 72.98 69.14 72.98 378,570 +4.23(+6.15%)
Feb 28, 2020 69.84 70.04 67.47 68.75 497,889 -2.76(-3.86%)
Feb 27, 2020 74.41 74.83 71.49 71.51 353,501 -3.28(-4.39%)
Feb 26, 2020 75.52 76.27 74.79 74.79 205,097 -0.78(-1.03%)
Feb 25, 2020 77.42 77.42 75.54 75.57 1,023,150 -1.69(-2.19%)
Feb 24, 2020 77.73 78.21 77.26 77.26 1,368,993 -0.93(-1.19%)
Feb 21, 2020 78.22 78.61 78.19 78.19 659,215 -0.12(-0.15%)
Feb 20, 2020 78.14 78.39 77.78 78.32 62,161 +0.17(+0.22%)
Feb 19, 2020 78.63 78.74 78.12 78.15 40,169 -0.77(-0.97%)
Feb 18, 2020 78.56 79.05 78.38 78.91 111,588 +0.63(+0.81%)
Feb 14, 2020 77.94 78.34 77.91 78.28 23,110 +0.53(+0.69%)
Feb 13, 2020 76.89 77.81 76.89 77.74 71,515 +0.79(+1.03%)
Feb 12, 2020 76.87 77.11 76.68 76.96 42,209 +0.02(+0.03%)
Feb 11, 2020 76.75 77.12 76.75 76.93 115,248 +0.29(+0.38%)
Feb 10, 2020 76.54 76.64 76.30 76.64 58,936 +0.30(+0.39%)
Feb 07, 2020 76.70 76.82 76.35 76.35 84,140 -0.22(-0.29%)
Feb 06, 2020 76.65 76.93 76.47 76.56 79,417 +0.01(+0.02%)
Feb 05, 2020 76.12 76.76 75.98 76.55 57,406 +0.33(+0.44%)
Feb 04, 2020 77.05 77.18 76.21 76.22 126,278 -0.74(-0.97%)
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.