Skip to main content

US Utilities Ishares ETF (NY: IDU )

81.95 +1.24 (+1.54%)
Official Closing Price Updated: 6:30 PM EDT, Jun 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 07, 2023 80.83 82.02 80.32 81.95 42,372 +1.24(+1.54%)
Jun 06, 2023 80.91 81.05 80.67 80.71 35,693 -0.02(-0.02%)
Jun 05, 2023 80.62 81.33 80.47 80.73 103,425 +0.25(+0.31%)
Jun 02, 2023 79.38 80.74 79.29 80.48 65,787 +0.89(+1.11%)
Jun 01, 2023 80.23 80.23 79.20 79.60 39,652 -0.40(-0.50%)
May 31, 2023 79.30 80.30 78.91 79.99 39,558 +0.62(+0.79%)
May 30, 2023 79.89 80.14 79.36 79.37 35,480 -0.24(-0.30%)
May 26, 2023 79.57 79.68 78.99 79.61 34,153 -0.01(-0.01%)
May 25, 2023 80.58 80.58 79.10 79.62 41,025 -1.03(-1.28%)
May 24, 2023 80.98 81.19 80.58 80.65 25,569 -0.53(-0.65%)
May 23, 2023 81.12 81.91 81.08 81.18 50,089 -0.26(-0.32%)
May 22, 2023 81.62 81.90 81.20 81.44 20,970 +0.06(+0.07%)
May 19, 2023 81.63 82.23 81.39 81.39 26,344 -0.13(-0.16%)
May 18, 2023 81.42 81.57 80.95 81.51 30,074 -0.33(-0.40%)
May 17, 2023 82.29 82.29 81.53 81.84 43,848 -0.24(-0.29%)
May 16, 2023 83.70 83.70 82.08 82.08 48,169 -1.74(-2.08%)
May 15, 2023 84.89 84.99 83.56 83.82 27,480 -0.98(-1.16%)
May 12, 2023 84.82 85.34 84.43 84.81 26,455 +0.41(+0.48%)
May 11, 2023 85.17 85.25 84.09 84.40 90,962 -0.90(-1.05%)
May 10, 2023 85.06 85.42 84.47 85.30 17,102 +0.83(+0.98%)
May 09, 2023 84.29 84.71 83.98 84.47 13,893 -0.11(-0.13%)
May 08, 2023 84.65 85.20 84.40 84.58 21,686 -0.18(-0.21%)
May 05, 2023 84.24 84.96 84.24 84.76 21,213 +0.55(+0.65%)
May 04, 2023 83.72 84.47 83.23 84.21 38,303 +0.47(+0.56%)
May 03, 2023 84.11 84.84 83.64 83.74 34,062 -0.24(-0.28%)
May 02, 2023 84.79 85.04 83.39 83.98 34,642 -0.94(-1.11%)
May 01, 2023 84.58 85.66 84.58 84.93 43,899 +0.15(+0.17%)
Apr 28, 2023 84.47 85.10 84.32 84.78 23,746 +0.11(+0.13%)
Apr 27, 2023 83.86 84.71 83.86 84.67 17,621 +0.92(+1.09%)
Apr 26, 2023 85.25 85.25 83.68 83.75 37,985 -1.94(-2.26%)
Apr 25, 2023 85.61 86.09 85.48 85.69 24,207 -0.05(-0.06%)
Apr 24, 2023 85.28 85.87 85.03 85.74 18,317 +0.38(+0.44%)
Apr 21, 2023 85.53 85.83 84.97 85.37 28,655 +0.18(+0.21%)
Apr 20, 2023 85.08 85.34 84.79 85.19 50,632 +0.02(+0.02%)
Apr 19, 2023 84.73 85.37 84.68 85.17 32,826 +0.57(+0.67%)
Apr 18, 2023 85.02 85.17 84.26 84.60 42,705 -0.41(-0.48%)
Apr 17, 2023 84.77 85.07 84.23 85.01 40,435 +0.44(+0.52%)
Apr 14, 2023 84.94 85.01 84.22 84.57 39,011 -0.90(-1.05%)
Apr 13, 2023 85.11 85.70 83.99 85.46 55,171 +0.06(+0.07%)
Apr 12, 2023 85.71 85.88 85.18 85.41 27,250 -0.05(-0.06%)
Apr 11, 2023 85.32 85.62 85.02 85.45 34,109 +0.17(+0.20%)
Apr 10, 2023 84.94 85.29 84.26 85.29 83,718 -0.16(-0.19%)
Apr 06, 2023 85.44 85.50 84.74 85.44 113,063 +0.57(+0.67%)
Apr 05, 2023 83.20 85.10 83.20 84.88 103,152 +1.83(+2.20%)
Apr 04, 2023 82.70 83.13 82.49 83.05 21,837 +0.35(+0.42%)
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.