US Utilities Ishares ETF (NY: IDU )

81.78 USD +0.35 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2021 81.19 81.83 81.10 81.78 40,059 +0.35(+0.43%)
Apr 13, 2021 80.34 81.53 80.17 81.43 28,891 +0.91(+1.13%)
Apr 12, 2021 80.44 81.06 80.33 80.52 27,380 +0.11(+0.14%)
Apr 09, 2021 80.55 80.72 80.27 80.41 50,800 -0.04(-0.05%)
Apr 08, 2021 80.64 80.96 80.32 80.45 56,860 -0.07(-0.09%)
Apr 07, 2021 80.69 80.82 80.21 80.52 105,227 -0.11(-0.14%)
Apr 06, 2021 80.13 80.69 79.85 80.63 36,761 +0.29(+0.36%)
Apr 05, 2021 79.67 80.78 79.67 80.34 46,197 +0.88(+1.11%)
Apr 01, 2021 79.36 79.50 78.95 79.46 65,800 -0.10(-0.13%)
Mar 31, 2021 79.21 79.68 79.03 79.56 42,617 +0.58(+0.73%)
Mar 30, 2021 79.47 79.47 78.48 78.98 49,652 -0.65(-0.82%)
Mar 29, 2021 78.78 80.01 78.78 79.63 81,120 +0.70(+0.89%)
Mar 26, 2021 78.60 78.94 77.97 78.93 53,000 +0.24(+0.30%)
Mar 25, 2021 77.95 78.86 77.70 78.69 49,233 +0.36(+0.46%)
Mar 24, 2021 78.03 78.84 77.76 78.33 138,960 +0.19(+0.24%)
Mar 23, 2021 77.01 78.38 76.96 78.14 151,432 +0.98(+1.27%)
Mar 22, 2021 77.23 77.47 76.60 77.16 177,837 -0.11(-0.14%)
Mar 19, 2021 76.99 78.01 76.36 77.27 209,100 +0.12(+0.16%)
Mar 18, 2021 77.38 77.55 76.68 77.15 138,778 -0.36(-0.46%)
Mar 17, 2021 78.67 78.67 77.42 77.51 198,494 -1.21(-1.54%)
Mar 16, 2021 78.46 78.88 78.46 78.72 158,173 +0.01(+0.01%)
Mar 15, 2021 77.67 78.84 77.67 78.71 179,367 +1.13(+1.46%)
Mar 12, 2021 76.72 77.80 76.72 77.58 103,000 +1.08(+1.41%)
Mar 11, 2021 76.69 77.47 76.50 76.50 165,255 -0.34(-0.44%)
Mar 10, 2021 76.18 77.02 76.09 76.84 138,260 +0.59(+0.77%)
Mar 09, 2021 75.80 76.49 75.80 76.25 99,194 +0.91(+1.21%)
Mar 08, 2021 74.44 75.93 74.41 75.34 132,402 +1.03(+1.39%)
Mar 05, 2021 73.46 74.54 72.86 74.31 92,000 +1.31(+1.79%)
Mar 04, 2021 72.97 74.26 72.62 73.00 246,422 +0.01(+0.01%)
Mar 03, 2021 73.62 73.62 72.38 72.99 155,889 -0.70(-0.95%)
Mar 02, 2021 74.19 74.23 73.37 73.69 184,410 -0.32(-0.43%)
Mar 01, 2021 73.28 74.79 73.28 74.01 105,435 +1.55(+2.14%)
Feb 26, 2021 74.17 74.47 72.45 72.46 127,300 -1.55(-2.09%)
Feb 25, 2021 74.61 74.92 73.84 74.01 56,659 -0.74(-0.99%)
Feb 24, 2021 75.49 75.49 74.69 74.75 66,001 -0.71(-0.94%)
Feb 23, 2021 75.13 75.77 74.88 75.46 81,306 +0.56(+0.75%)
Feb 22, 2021 76.06 76.06 74.29 74.90 126,778 -1.43(-1.87%)
Feb 19, 2021 77.35 77.35 76.32 76.33 59,400 -1.04(-1.34%)
Feb 18, 2021 76.80 77.68 76.80 77.37 56,221 +0.43(+0.56%)
Feb 17, 2021 76.81 77.02 76.48 76.94 41,722 +0.06(+0.08%)
Feb 16, 2021 77.67 77.67 76.74 76.88 58,294 -0.69(-0.89%)
Feb 12, 2021 77.99 78.25 77.21 77.57 57,900 -0.56(-0.72%)
Feb 11, 2021 78.56 78.69 78.04 78.13 44,194 -0.45(-0.57%)
Feb 10, 2021 78.57 78.76 78.06 78.58 75,388 +0.34(+0.43%)
Feb 09, 2021 78.22 78.44 77.61 78.24 53,843 +0.20(+0.26%)
Feb 08, 2021 78.85 78.85 77.80 78.04 267,739 -0.59(-0.75%)
Feb 05, 2021 78.65 78.99 78.35 78.63 33,000 +0.44(+0.56%)
Feb 04, 2021 77.68 78.28 77.60 78.19 56,482 +0.54(+0.70%)
Feb 03, 2021 77.90 77.99 77.41 77.65 61,454 -0.20(-0.26%)
Feb 02, 2021 77.55 78.96 77.51 77.85 88,558 +0.62(+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.