Skip to main content

US Utilities Ishares ETF (NY: IDU )

85.03 -0.87 (-1.01%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 69.43 69.48 69.17 69.29 63,235 +0.05(+0.08%)
Aug 29, 2019 69.10 69.26 68.62 69.24 75,996 +0.49(+0.71%)
Aug 28, 2019 69.01 69.15 68.50 68.75 60,562 -0.07(-0.10%)
Aug 27, 2019 69.14 69.26 68.82 68.82 88,322 -0.01(-0.02%)
Aug 26, 2019 68.21 68.83 68.12 68.83 126,773 +0.86(+1.27%)
Aug 23, 2019 68.90 68.96 67.71 67.97 101,449 -0.82(-1.19%)
Aug 22, 2019 68.65 68.84 68.27 68.79 61,342 +0.10(+0.15%)
Aug 21, 2019 68.31 68.73 68.20 68.69 57,755 +0.41(+0.61%)
Aug 20, 2019 68.55 68.55 68.09 68.27 212,059 -0.10(-0.15%)
Aug 19, 2019 67.91 68.64 67.82 68.38 83,764 +0.38(+0.56%)
Aug 16, 2019 67.63 68.10 67.63 68.00 82,342 +0.44(+0.64%)
Aug 15, 2019 66.80 67.75 66.80 67.56 79,233 +0.82(+1.23%)
Aug 14, 2019 67.44 67.70 66.67 66.74 66,977 -0.55(-0.81%)
Aug 13, 2019 67.27 67.50 66.91 67.28 69,454 +0.05(+0.07%)
Aug 12, 2019 67.39 67.39 66.94 67.24 53,317 -0.15(-0.23%)
Aug 09, 2019 67.45 67.74 67.29 67.39 66,192 -0.02(-0.03%)
Aug 08, 2019 66.68 67.50 66.52 67.41 105,164 +0.77(+1.15%)
Aug 07, 2019 66.49 67.03 65.64 66.64 119,492 +0.18(+0.26%)
Aug 06, 2019 65.78 66.63 65.09 66.46 104,124 +0.75(+1.14%)
Aug 05, 2019 66.81 66.81 65.37 65.72 161,077 -1.01(-1.52%)
Aug 02, 2019 66.86 67.23 66.67 66.73 82,569 +0.02(+0.03%)
Aug 01, 2019 66.00 67.00 65.88 66.71 449,476 +0.57(+0.86%)
Jul 31, 2019 66.41 66.76 65.94 66.14 82,296 -0.27(-0.41%)
Jul 30, 2019 66.72 67.02 66.12 66.41 65,987 -0.43(-0.64%)
Jul 29, 2019 66.77 66.93 66.37 66.84 112,552 +0.26(+0.38%)
Jul 26, 2019 66.45 66.73 66.23 66.59 109,865 +0.33(+0.50%)
Jul 25, 2019 66.16 66.63 66.00 66.26 89,145 -0.19(-0.28%)
Jul 24, 2019 66.58 66.58 66.01 66.45 65,430 +0.00(+0.01%)
Jul 23, 2019 66.92 66.92 66.27 66.44 159,587 -0.36(-0.55%)
Jul 22, 2019 67.10 67.10 66.43 66.81 71,808 -0.13(-0.20%)
Jul 19, 2019 67.79 67.88 66.94 66.94 147,852 -0.98(-1.45%)
Jul 18, 2019 67.36 67.92 67.08 67.92 28,019 +0.50(+0.74%)
Jul 17, 2019 67.35 67.71 67.35 67.43 50,447 +0.31(+0.47%)
Jul 16, 2019 67.37 67.37 66.83 67.11 233,379 -0.38(-0.56%)
Jul 15, 2019 67.27 67.59 67.21 67.49 51,334 +0.18(+0.26%)
Jul 12, 2019 67.78 67.78 67.04 67.32 73,471 -0.37(-0.55%)
Jul 11, 2019 67.62 67.93 67.15 67.69 77,126 -0.02(-0.03%)
Jul 10, 2019 67.65 68.01 67.52 67.71 63,344 +0.19(+0.29%)
Jul 09, 2019 67.40 67.57 67.04 67.52 53,684 +0.04(+0.06%)
Jul 08, 2019 67.44 67.60 67.06 67.48 131,008 +0.08(+0.12%)
Jul 05, 2019 66.97 67.47 66.40 67.40 148,079 -0.04(-0.07%)
Jul 03, 2019 67.08 67.76 67.08 67.44 80,295 +0.49(+0.73%)
Jul 02, 2019 66.37 67.06 66.33 66.96 125,144 +0.79(+1.19%)
Jul 01, 2019 66.44 66.44 65.56 66.17 190,975 -0.12(-0.19%)
Jun 28, 2019 66.01 66.55 65.94 66.29 191,980 +0.31(+0.47%)
Jun 27, 2019 66.16 66.16 65.76 65.98 221,690 +0.07(+0.10%)
Jun 26, 2019 67.19 67.19 65.90 65.92 108,237 -1.46(-2.17%)
Jun 25, 2019 67.81 67.82 67.31 67.38 71,581 -0.40(-0.58%)
Jun 24, 2019 67.90 67.90 67.57 67.78 104,727 +0.00(+0.00%)
Jun 21, 2019 67.38 67.87 67.02 67.78 113,732 +0.30(+0.45%)
Jun 20, 2019 67.45 67.58 66.76 67.47 99,331 +0.33(+0.48%)
Jun 19, 2019 66.41 67.37 66.30 67.15 233,374 +0.55(+0.83%)
Jun 18, 2019 67.07 67.07 66.16 66.59 686,517 -0.18(-0.26%)
Jun 17, 2019 67.10 67.17 66.44 66.77 133,499 -0.21(-0.31%)
Jun 14, 2019 66.40 67.15 66.40 66.98 145,292 +0.62(+0.93%)
Jun 13, 2019 66.34 66.41 65.97 66.36 121,312 +0.13(+0.20%)
Jun 12, 2019 65.62 66.30 65.62 66.23 90,780 +0.84(+1.29%)
Jun 11, 2019 65.74 65.86 65.05 65.39 53,263 -0.40(-0.61%)
Jun 10, 2019 66.08 66.08 65.49 65.79 58,252 -0.43(-0.65%)
Jun 07, 2019 67.06 67.40 66.22 66.22 1,802,634 -0.50(-0.75%)
Jun 06, 2019 66.43 66.81 66.30 66.72 124,245 +0.37(+0.55%)
Jun 05, 2019 65.24 66.53 65.07 66.35 361,056 +1.40(+2.15%)
Jun 04, 2019 65.01 65.05 63.86 64.96 69,875 +0.02(+0.03%)
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.