Skip to main content

US Utilities Ishares ETF (NY: IDU )

84.35 +0.34 (+0.41%)
Streaming Delayed Price Updated: 1:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 74.75 74.94 74.58 74.77 33,513 +0.35(+0.47%)
May 27, 2021 75.07 75.07 74.45 74.41 33,039 -0.44(-0.58%)
May 26, 2021 74.83 75.16 74.66 74.85 31,631 +0.02(+0.02%)
May 25, 2021 75.81 75.93 74.74 74.83 26,782 -0.97(-1.28%)
May 24, 2021 76.07 76.12 75.81 75.81 22,200 -0.06(-0.09%)
May 21, 2021 75.63 76.03 75.41 75.87 31,032 +0.34(+0.45%)
May 20, 2021 75.00 75.96 75.00 75.53 25,766 +0.60(+0.80%)
May 19, 2021 74.70 74.94 74.19 74.92 34,974 -0.17(-0.22%)
May 18, 2021 74.99 75.31 74.81 75.09 37,342 -0.03(-0.04%)
May 17, 2021 75.80 76.03 75.08 75.12 47,739 -0.65(-0.86%)
May 14, 2021 75.56 76.23 75.56 75.77 38,985 +0.34(+0.45%)
May 13, 2021 74.10 75.73 73.98 75.43 70,738 +1.43(+1.93%)
May 12, 2021 75.49 75.49 73.95 74.00 37,217 -1.75(-2.31%)
May 11, 2021 76.44 76.44 75.29 75.75 46,779 -0.91(-1.19%)
May 10, 2021 76.03 77.32 76.03 76.66 127,446 +0.72(+0.95%)
May 07, 2021 75.71 76.41 75.70 75.94 27,732 +0.31(+0.40%)
May 06, 2021 75.26 75.74 74.83 75.63 39,813 +0.57(+0.75%)
May 05, 2021 75.15 76.36 74.75 75.06 39,625 -1.27(-1.66%)
May 04, 2021 76.44 76.66 75.91 76.33 63,973 -0.32(-0.41%)
May 03, 2021 76.70 77.32 76.55 76.65 78,619 +0.00(+0.00%)
Apr 30, 2021 76.08 76.65 75.87 76.65 57,695 +0.66(+0.87%)
Apr 29, 2021 75.33 76.04 75.33 75.99 55,129 +0.69(+0.91%)
Apr 28, 2021 75.56 75.56 75.02 75.30 49,990 -0.12(-0.16%)
Apr 27, 2021 75.98 75.98 75.30 75.43 73,444 -0.63(-0.83%)
Apr 26, 2021 76.64 76.64 75.87 76.06 23,925 -0.38(-0.50%)
Apr 23, 2021 76.82 76.84 76.44 76.44 20,921 -0.20(-0.27%)
Apr 22, 2021 77.09 77.27 76.58 76.64 68,704 -0.53(-0.68%)
Apr 21, 2021 77.79 78.02 76.93 77.17 42,710 -0.57(-0.74%)
Apr 20, 2021 76.83 77.95 76.83 77.74 39,204 +0.93(+1.21%)
Apr 19, 2021 77.29 77.29 76.70 76.82 56,351 -0.48(-0.62%)
Apr 16, 2021 76.95 77.52 76.87 77.29 48,852 +0.61(+0.79%)
Apr 15, 2021 75.96 76.69 75.88 76.69 56,828 +0.85(+1.12%)
Apr 14, 2021 75.29 75.88 75.20 75.83 43,200 +0.32(+0.43%)
Apr 13, 2021 74.50 75.60 74.34 75.51 31,156 +0.84(+1.13%)
Apr 12, 2021 74.59 75.17 74.49 74.66 29,527 +0.10(+0.14%)
Apr 09, 2021 74.69 74.85 74.43 74.56 54,783 -0.04(-0.05%)
Apr 08, 2021 74.78 75.07 74.48 74.60 61,318 -0.06(-0.09%)
Apr 07, 2021 74.82 74.95 74.38 74.66 113,478 -0.10(-0.14%)
Apr 06, 2021 74.30 74.82 74.04 74.77 39,643 +0.27(+0.36%)
Apr 05, 2021 73.88 74.91 73.88 74.50 49,819 +0.82(+1.11%)
Apr 01, 2021 73.59 73.72 73.21 73.68 70,959 -0.09(-0.13%)
Mar 31, 2021 73.45 73.89 73.28 73.77 45,958 +0.54(+0.73%)
Mar 30, 2021 73.69 73.69 72.77 73.24 53,545 -0.60(-0.82%)
Mar 29, 2021 73.05 74.19 73.05 73.84 87,481 +0.65(+0.89%)
Mar 26, 2021 72.88 73.20 72.30 73.19 57,156 +0.22(+0.31%)
Mar 25, 2021 72.28 73.13 72.05 72.97 53,093 +0.84(+1.17%)
Mar 24, 2021 71.85 72.59 71.60 72.12 150,917 +0.17(+0.24%)
Mar 23, 2021 70.91 72.17 70.86 71.95 164,462 +0.90(+1.27%)
Mar 22, 2021 71.11 71.33 70.53 71.05 193,140 -0.10(-0.14%)
Mar 19, 2021 70.89 71.83 70.31 71.15 227,093 +0.11(+0.16%)
Mar 18, 2021 71.25 71.41 70.60 71.04 150,720 -0.33(-0.46%)
Mar 17, 2021 72.44 72.44 71.29 71.37 215,574 -1.11(-1.54%)
Mar 16, 2021 72.24 72.63 72.24 72.48 171,783 +0.01(+0.01%)
Mar 15, 2021 71.52 72.59 71.52 72.47 194,801 +1.04(+1.46%)
Mar 12, 2021 70.64 71.64 70.64 71.43 111,863 +0.99(+1.41%)
Mar 11, 2021 70.61 71.33 70.44 70.44 179,475 -0.31(-0.44%)
Mar 10, 2021 70.14 70.92 70.06 70.75 150,157 +0.54(+0.77%)
Mar 09, 2021 69.79 70.43 69.79 70.21 107,729 +0.84(+1.21%)
Mar 08, 2021 68.54 69.91 68.51 69.37 143,795 +0.95(+1.39%)
Mar 05, 2021 67.64 68.63 67.09 68.42 99,916 +1.21(+1.79%)
Mar 04, 2021 67.19 68.38 66.87 67.22 267,626 +0.01(+0.01%)
Mar 03, 2021 67.79 67.79 66.64 67.21 169,303 -0.64(-0.95%)
Mar 02, 2021 68.31 68.35 67.56 67.85 200,278 -0.29(-0.43%)
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.