Skip to main content

US Utilities Ishares ETF (NY: IDU )

84.52 +0.51 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 40.26 40.51 40.23 40.32 125,631 +0.11(+0.27%)
Apr 29, 2014 40.46 40.54 40.16 40.21 114,900 -0.20(-0.51%)
Apr 28, 2014 40.17 40.45 40.07 40.42 214,920 +0.21(+0.53%)
Apr 25, 2014 39.82 40.20 39.82 40.20 132,508 +0.41(+1.03%)
Apr 24, 2014 39.57 39.91 39.43 39.79 214,646 +0.22(+0.56%)
Apr 23, 2014 39.52 39.90 39.51 39.57 127,722 +0.06(+0.15%)
Apr 22, 2014 39.49 39.55 39.27 39.51 113,773 +0.08(+0.21%)
Apr 21, 2014 39.54 39.74 39.26 39.43 240,693 -0.07(-0.18%)
Apr 17, 2014 39.84 39.50 39.50 39.50 194,865 -0.43(-1.08%)
Apr 16, 2014 39.64 39.93 39.59 39.93 193,104 +0.31(+0.77%)
Apr 15, 2014 39.16 39.64 39.16 39.63 176,202 +0.51(+1.30%)
Apr 14, 2014 39.02 39.23 38.91 39.12 135,914 +0.25(+0.63%)
Apr 11, 2014 38.86 39.13 38.83 38.87 213,640 -0.08(-0.20%)
Apr 10, 2014 39.07 39.39 38.84 38.95 227,600 -0.15(-0.38%)
Apr 09, 2014 39.18 39.23 38.71 39.10 571,445 -0.12(-0.29%)
Apr 08, 2014 38.61 39.24 38.42 39.22 374,658 +0.56(+1.44%)
Apr 07, 2014 38.67 39.06 38.66 38.66 296,020 -0.11(-0.28%)
Apr 04, 2014 38.73 39.19 38.73 38.77 227,619 +0.13(+0.34%)
Apr 03, 2014 38.46 38.67 38.46 38.64 120,993 +0.14(+0.37%)
Apr 02, 2014 38.52 38.60 38.33 38.50 332,875 -0.08(-0.21%)
Apr 01, 2014 38.82 38.82 38.39 38.58 633,303 -0.24(-0.61%)
Mar 31, 2014 38.41 38.90 38.41 38.82 1,328,719 +0.48(+1.24%)
Mar 28, 2014 38.17 38.37 38.16 38.34 212,625 +0.06(+0.15%)
Mar 27, 2014 37.99 38.30 37.86 38.28 155,967 +0.30(+0.78%)
Mar 26, 2014 38.18 38.29 37.99 37.99 175,421 -0.17(-0.44%)
Mar 25, 2014 38.06 38.23 37.85 38.15 298,908 +0.14(+0.36%)
Mar 24, 2014 37.95 38.16 37.78 38.02 164,907 +0.10(+0.25%)
Mar 21, 2014 37.84 38.29 37.84 37.92 334,292 +0.27(+0.71%)
Mar 20, 2014 37.47 37.66 37.29 37.65 148,711 -0.01(-0.03%)
Mar 19, 2014 38.21 38.29 37.50 37.66 188,595 -0.56(-1.46%)
Mar 18, 2014 38.25 38.35 38.12 38.22 87,380 -0.04(-0.10%)
Mar 17, 2014 38.10 38.30 37.93 38.26 342,274 +0.22(+0.58%)
Mar 14, 2014 37.72 38.12 37.71 38.04 78,479 +0.24(+0.63%)
Mar 13, 2014 37.48 37.90 37.46 37.80 88,376 +0.35(+0.95%)
Mar 12, 2014 37.01 37.45 37.01 37.45 79,496 +0.46(+1.24%)
Mar 11, 2014 37.15 37.15 36.89 36.99 70,840 -0.13(-0.34%)
Mar 10, 2014 37.09 37.24 36.97 37.11 92,345 -0.04(-0.11%)
Mar 07, 2014 37.03 37.15 36.77 37.15 95,200 +0.09(+0.24%)
Mar 06, 2014 37.37 37.37 36.99 37.07 436,690 -0.24(-0.65%)
Mar 05, 2014 37.50 37.52 37.24 37.31 175,067 -0.23(-0.62%)
Mar 04, 2014 37.47 37.64 37.43 37.54 231,754 +0.34(+0.92%)
Mar 03, 2014 37.36 37.51 37.14 37.20 299,973 -0.35(-0.94%)
Feb 28, 2014 37.38 37.65 37.38 37.55 258,763 +0.24(+0.65%)
Feb 27, 2014 37.42 37.56 37.21 37.31 138,580 -0.08(-0.22%)
Feb 26, 2014 37.61 37.63 37.38 37.39 146,549 -0.13(-0.34%)
Feb 25, 2014 37.69 37.82 37.45 37.52 180,527 -0.01(-0.02%)
Feb 24, 2014 37.80 37.99 37.52 37.52 238,629 -0.17(-0.44%)
Feb 21, 2014 37.68 37.97 37.64 37.69 194,681 +0.08(+0.21%)
Feb 20, 2014 37.28 37.69 37.28 37.61 145,504 +0.30(+0.79%)
Feb 19, 2014 37.51 37.72 37.27 37.32 254,082 -0.20(-0.52%)
Feb 18, 2014 37.56 37.64 37.47 37.51 815,762 +0.08(+0.21%)
Feb 14, 2014 37.11 37.44 37.44 37.44 143,131 +0.23(+0.62%)
Feb 13, 2014 36.58 37.21 36.55 37.21 160,434 +0.46(+1.25%)
Feb 12, 2014 36.66 36.80 36.56 36.75 149,785 +0.03(+0.09%)
Feb 11, 2014 36.38 36.81 36.33 36.72 116,570 +0.31(+0.86%)
Feb 10, 2014 36.05 36.40 36.05 36.40 195,019 +0.27(+0.75%)
Feb 07, 2014 36.04 36.14 35.96 36.13 51,992 +0.21(+0.59%)
Feb 06, 2014 35.71 35.94 35.63 35.92 110,068 +0.26(+0.73%)
Feb 05, 2014 35.78 35.78 35.55 35.66 540,357 -0.19(-0.53%)
Feb 04, 2014 36.19 36.19 35.70 35.85 463,233 -0.22(-0.61%)
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.