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, 2019 63.82 64.90 63.82 64.86 53,194 +1.00(+1.57%)
Apr 29, 2019 64.25 64.25 63.60 63.85 88,671 -0.34(-0.54%)
Apr 26, 2019 64.41 64.68 64.15 64.20 78,375 +0.14(+0.21%)
Apr 25, 2019 63.57 64.30 63.57 64.06 49,355 +0.19(+0.30%)
Apr 24, 2019 63.56 64.05 63.51 63.87 67,219 +0.41(+0.65%)
Apr 23, 2019 63.30 63.55 63.04 63.46 318,783 +0.25(+0.40%)
Apr 22, 2019 63.20 63.38 63.11 63.20 35,796 -0.08(-0.13%)
Apr 18, 2019 63.44 63.69 63.28 63.29 81,583 +0.07(+0.10%)
Apr 17, 2019 63.43 63.53 63.20 63.22 37,578 -0.21(-0.33%)
Apr 16, 2019 64.25 64.38 63.36 63.43 72,137 -0.84(-1.31%)
Apr 15, 2019 64.36 64.50 64.16 64.27 82,695 -0.03(-0.05%)
Apr 12, 2019 63.83 64.33 63.61 64.30 55,000 +0.30(+0.47%)
Apr 11, 2019 63.69 64.00 63.69 64.00 45,489 +0.36(+0.57%)
Apr 10, 2019 63.93 64.41 63.56 63.64 70,677 -0.21(-0.33%)
Apr 09, 2019 63.73 63.91 63.59 63.85 87,170 +0.15(+0.23%)
Apr 08, 2019 64.09 64.09 63.63 63.70 83,084 -0.46(-0.71%)
Apr 05, 2019 63.61 64.20 63.55 64.16 90,062 +0.58(+0.92%)
Apr 04, 2019 63.95 63.95 63.25 63.58 169,549 -0.21(-0.34%)
Apr 03, 2019 63.79 64.02 63.41 63.79 241,322 -0.05(-0.08%)
Apr 02, 2019 64.00 64.00 63.55 63.84 228,494 -0.05(-0.08%)
Apr 01, 2019 64.31 64.31 63.50 63.89 500,204 -0.39(-0.60%)
Mar 29, 2019 63.90 64.32 63.78 64.28 142,542 +0.31(+0.49%)
Mar 28, 2019 64.72 64.72 63.73 63.97 179,837 -0.70(-1.09%)
Mar 27, 2019 65.20 65.20 64.43 64.67 206,757 -0.44(-0.68%)
Mar 26, 2019 64.77 65.12 64.75 65.11 108,556 +0.44(+0.68%)
Mar 25, 2019 64.66 64.83 64.41 64.67 74,855 +0.07(+0.10%)
Mar 22, 2019 64.36 65.00 64.36 64.60 159,959 +0.45(+0.70%)
Mar 21, 2019 63.53 64.28 63.43 64.15 58,495 +0.66(+1.04%)
Mar 20, 2019 63.44 63.98 63.20 63.49 48,308 +0.17(+0.27%)
Mar 19, 2019 63.99 63.99 63.14 63.33 127,145 -0.72(-1.13%)
Mar 18, 2019 64.28 64.38 63.83 64.05 61,423 -0.24(-0.38%)
Mar 15, 2019 64.10 64.47 63.78 64.29 367,356 +0.27(+0.43%)
Mar 14, 2019 64.14 64.42 63.85 64.02 105,854 -0.08(-0.13%)
Mar 13, 2019 63.95 64.19 63.89 64.10 108,288 +0.10(+0.15%)
Mar 12, 2019 63.71 64.05 63.67 64.01 87,779 +0.42(+0.65%)
Mar 11, 2019 63.20 63.62 63.12 63.59 148,485 +0.45(+0.72%)
Mar 08, 2019 62.99 63.15 62.67 63.14 92,358 +0.25(+0.39%)
Mar 07, 2019 62.90 63.26 62.74 62.89 159,669 +0.19(+0.30%)
Mar 06, 2019 62.76 62.92 62.49 62.70 75,678 -0.02(-0.03%)
Mar 05, 2019 62.80 62.91 62.61 62.72 94,312 -0.11(-0.17%)
Mar 04, 2019 62.86 62.86 62.26 62.83 93,679 +0.10(+0.17%)
Mar 01, 2019 62.60 62.76 62.19 62.73 177,790 +0.17(+0.28%)
Feb 28, 2019 62.30 62.69 61.98 62.55 1,342,585 +0.27(+0.43%)
Feb 27, 2019 62.01 62.39 61.95 62.28 57,119 +0.15(+0.24%)
Feb 26, 2019 62.30 62.38 61.90 62.13 86,327 -0.13(-0.22%)
Feb 25, 2019 62.69 62.69 62.04 62.27 54,630 -0.40(-0.64%)
Feb 22, 2019 62.37 62.67 62.21 62.67 102,748 +0.41(+0.65%)
Feb 21, 2019 61.61 62.37 61.30 62.26 121,751 +0.43(+0.70%)
Feb 20, 2019 61.56 61.93 61.33 61.83 59,539 +0.30(+0.49%)
Feb 19, 2019 61.19 61.62 61.00 61.53 110,885 +0.35(+0.57%)
Feb 15, 2019 61.07 61.34 61.02 61.18 99,285 +0.23(+0.37%)
Feb 14, 2019 61.16 61.27 60.86 60.96 105,836 -0.12(-0.19%)
Feb 13, 2019 61.08 61.14 60.81 61.08 163,537 -0.11(-0.18%)
Feb 12, 2019 61.26 61.51 60.87 61.19 195,613 +0.10(+0.16%)
Feb 11, 2019 61.08 61.39 60.93 61.09 1,794,200 -0.08(-0.13%)
Feb 08, 2019 60.71 61.17 60.71 61.17 125,376 +0.32(+0.53%)
Feb 07, 2019 59.96 60.85 59.96 60.85 270,786 +0.81(+1.36%)
Feb 06, 2019 60.06 60.27 59.81 60.04 157,734 -0.13(-0.22%)
Feb 05, 2019 60.07 60.32 59.81 60.17 505,229 +0.08(+0.14%)
Feb 04, 2019 59.80 60.09 59.35 60.09 179,328 +0.09(+0.14%)
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.