Skip to main content

US Utilities Ishares ETF (NY: IDU )

84.51 +0.50 (+0.60%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 31.37 31.41 30.78 31.12 252,144 -0.20(-0.62%)
Mar 29, 2007 31.31 31.36 31.16 31.31 95,490 +0.11(+0.36%)
Mar 28, 2007 31.10 31.37 31.10 31.20 635,041 -0.00(-0.01%)
Mar 27, 2007 31.24 31.26 31.03 31.21 1,409,886 -0.02(-0.07%)
Mar 26, 2007 31.10 31.23 30.95 31.23 163,519 +0.14(+0.45%)
Mar 23, 2007 30.90 31.10 30.87 31.09 422,841 -0.06(-0.19%)
Mar 22, 2007 31.16 31.20 30.97 31.14 134,809 +0.03(+0.11%)
Mar 21, 2007 30.77 31.18 30.57 31.11 569,821 +0.35(+1.13%)
Mar 20, 2007 30.35 30.76 30.25 30.76 201,278 +0.42(+1.37%)
Mar 19, 2007 30.19 30.39 30.14 30.35 619,438 +0.31(+1.03%)
Mar 16, 2007 30.25 30.31 30.04 30.04 288,031 -0.19(-0.63%)
Mar 15, 2007 29.85 30.28 29.80 30.23 71,773 +0.38(+1.27%)
Mar 14, 2007 29.86 29.91 29.48 29.85 246,527 +0.14(+0.49%)
Mar 13, 2007 30.09 30.18 29.67 29.70 141,675 -0.39(-1.30%)
Mar 12, 2007 29.83 30.11 29.78 30.09 72,085 +0.29(+0.97%)
Mar 09, 2007 29.90 29.96 29.74 29.81 101,419 +0.08(+0.26%)
Mar 08, 2007 29.83 29.93 29.73 29.73 97,362 +0.03(+0.10%)
Mar 07, 2007 29.74 29.88 29.63 29.70 148,852 +0.02(+0.08%)
Mar 06, 2007 29.43 29.70 29.41 29.68 171,008 +0.37(+1.28%)
Mar 05, 2007 29.51 29.64 29.30 29.30 262,442 -0.39(-1.32%)
Mar 02, 2007 29.93 30.07 29.69 29.69 243,406 -0.46(-1.52%)
Mar 01, 2007 29.81 30.33 29.60 30.15 944,049 +0.13(+0.45%)
Feb 28, 2007 29.99 30.23 29.83 30.02 531,749 +0.03(+0.09%)
Feb 27, 2007 30.55 30.73 29.92 29.99 208,768 -0.90(-2.93%)
Feb 26, 2007 30.65 31.63 30.65 30.89 447,493 +0.68(+2.25%)
Feb 23, 2007 29.90 30.22 29.90 30.22 57,106 +0.28(+0.94%)
Feb 22, 2007 29.90 30.01 29.79 29.93 88,312 +0.06(+0.20%)
Feb 21, 2007 29.94 29.94 29.77 29.87 65,844 -0.14(-0.46%)
Feb 20, 2007 29.89 30.02 29.81 30.01 47,121 +0.12(+0.42%)
Feb 16, 2007 29.80 29.89 29.77 29.89 113,589 +0.00(+0.01%)
Feb 15, 2007 30.04 30.04 29.84 29.88 101,107 -0.15(-0.49%)
Feb 14, 2007 30.00 30.16 29.97 30.03 73,240 +0.14(+0.46%)
Feb 13, 2007 29.78 29.89 29.70 29.89 171,080 +0.23(+0.78%)
Feb 12, 2007 29.72 29.80 29.65 29.66 56,876 -0.04(-0.14%)
Feb 09, 2007 29.78 29.91 29.59 29.70 96,114 -0.02(-0.05%)
Feb 08, 2007 29.57 29.75 29.57 29.72 95,178 +0.10(+0.35%)
Feb 07, 2007 29.63 29.63 29.53 29.62 146,043 +0.04(+0.14%)
Feb 06, 2007 29.40 29.57 29.40 29.57 203,462 +0.20(+0.69%)
Feb 05, 2007 29.09 29.41 29.01 29.37 108,908 +0.29(+0.99%)
Feb 02, 2007 28.94 29.09 28.94 29.08 149,788 +0.15(+0.51%)
Feb 01, 2007 28.78 28.96 28.76 28.94 135,433 +0.22(+0.76%)
Jan 31, 2007 28.60 28.77 28.52 28.72 558,587 +0.11(+0.37%)
Jan 30, 2007 28.57 28.64 28.55 28.61 582,927 +0.10(+0.36%)
Jan 29, 2007 28.50 28.53 28.44 28.51 204,087 +0.04(+0.15%)
Jan 26, 2007 28.48 28.50 28.35 28.47 139,178 +0.01(+0.04%)
Jan 25, 2007 28.65 28.65 28.43 28.46 163,831 -0.18(-0.64%)
Jan 24, 2007 28.49 28.64 28.49 28.64 225,307 +0.19(+0.65%)
Jan 23, 2007 28.28 28.49 28.28 28.45 87,064 +0.12(+0.42%)
Jan 22, 2007 28.31 28.38 28.28 28.33 119,206 -0.01(-0.03%)
Jan 19, 2007 28.23 28.35 28.23 28.34 151,661 +0.11(+0.37%)
Jan 18, 2007 28.31 28.38 28.21 28.24 144,483 -0.05(-0.19%)
Jan 17, 2007 28.17 28.35 28.17 28.29 57,731 +0.05(+0.19%)
Jan 16, 2007 28.17 28.34 28.17 28.24 145,419 +0.06(+0.22%)
Jan 12, 2007 28.30 28.38 28.11 28.18 83,319 -0.21(-0.73%)
Jan 11, 2007 28.34 28.54 28.32 28.39 130,440 +0.05(+0.17%)
Jan 10, 2007 28.33 28.39 28.22 28.34 158,214 +0.01(+0.03%)
Jan 09, 2007 28.29 28.36 28.15 28.33 101,107 +0.03(+0.11%)
Jan 08, 2007 28.31 28.37 28.21 28.30 149,164 -0.06(-0.20%)
Jan 05, 2007 28.76 28.76 28.27 28.35 191,604 -0.51(-1.77%)
Jan 04, 2007 28.84 28.92 28.79 28.86 73,021 -0.04(-0.12%)
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.