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 (%)
Oct 29, 2021 78.26 78.82 77.89 78.19 22,839 -0.23(-0.30%)
Oct 28, 2021 77.77 78.42 77.76 78.42 19,470 +0.54(+0.69%)
Oct 27, 2021 78.65 78.65 77.79 77.89 39,463 -0.53(-0.67%)
Oct 26, 2021 78.16 78.41 35,889 +0.26(+0.34%)
Oct 25, 2021 78.47 78.61 78.11 78.15 17,490 -0.44(-0.56%)
Oct 22, 2021 78.30 78.67 78.26 78.59 22,504 +0.47(+0.60%)
Oct 21, 2021 78.02 78.36 78.02 78.12 30,393 +0.08(+0.11%)
Oct 20, 2021 76.95 78.27 76.95 78.04 44,090 +1.14(+1.48%)
Oct 19, 2021 76.43 76.99 76.43 76.90 36,164 +0.92(+1.21%)
Oct 18, 2021 76.22 76.36 75.63 75.98 41,655 -0.67(-0.87%)
Oct 15, 2021 76.89 77.27 76.62 76.65 38,411 -0.20(-0.26%)
Oct 14, 2021 76.12 76.93 76.12 76.84 74,567 +0.96(+1.26%)
Oct 13, 2021 75.07 75.92 74.71 75.89 36,012 +0.85(+1.14%)
Oct 12, 2021 74.57 75.22 74.52 75.03 35,432 +0.54(+0.72%)
Oct 11, 2021 75.31 75.31 74.40 74.50 34,911 -0.95(-1.26%)
Oct 08, 2021 75.89 75.89 75.38 75.44 36,767 -0.38(-0.50%)
Oct 07, 2021 76.15 76.82 75.77 75.82 45,831 -0.20(-0.26%)
Oct 06, 2021 74.51 76.02 74.26 76.02 43,444 +1.10(+1.47%)
Oct 05, 2021 75.07 75.35 74.79 74.92 61,328 -0.08(-0.10%)
Oct 04, 2021 74.06 75.24 74.00 74.99 36,021 +0.78(+1.05%)
Oct 01, 2021 74.50 74.67 73.96 74.21 60,665 +0.08(+0.10%)
Sep 30, 2021 75.04 75.04 74.09 74.14 40,225 -0.57(-0.77%)
Sep 29, 2021 74.09 75.18 73.89 74.71 47,636 +0.85(+1.14%)
Sep 28, 2021 74.75 74.77 73.68 73.87 91,490 -0.94(-1.26%)
Sep 27, 2021 75.62 76.15 74.75 74.81 38,354 -0.82(-1.08%)
Sep 24, 2021 75.62 76.08 75.52 75.62 86,156 -0.08(-0.11%)
Sep 23, 2021 76.45 76.57 75.65 75.71 37,362 -0.26(-0.34%)
Sep 22, 2021 76.13 76.56 75.76 75.97 44,850 -0.02(-0.02%)
Sep 21, 2021 76.57 76.83 75.95 75.99 92,385 -0.16(-0.21%)
Sep 20, 2021 75.88 76.69 75.31 76.15 71,219 -0.18(-0.23%)
Sep 17, 2021 77.47 77.47 76.29 76.32 43,241 -1.17(-1.51%)
Sep 16, 2021 78.30 78.38 77.41 77.49 48,566 -0.58(-0.74%)
Sep 15, 2021 78.14 78.64 77.79 78.07 96,047 -0.12(-0.16%)
Sep 14, 2021 78.70 78.87 78.03 78.19 34,219 -0.36(-0.46%)
Sep 13, 2021 78.96 79.36 78.34 78.55 31,106 -0.06(-0.07%)
Sep 10, 2021 79.66 79.66 78.56 78.61 43,220 -1.16(-1.45%)
Sep 09, 2021 80.07 80.24 79.74 79.77 32,629 -0.45(-0.56%)
Sep 08, 2021 78.71 80.38 78.68 80.22 29,318 +1.43(+1.81%)
Sep 07, 2021 79.75 79.75 78.79 78.79 28,900 -1.05(-1.32%)
Sep 03, 2021 80.22 80.36 79.80 79.84 21,264 -0.65(-0.81%)
Sep 02, 2021 80.11 80.50 79.92 80.50 122,624 +0.59(+0.74%)
Sep 01, 2021 79.10 80.09 78.91 79.91 59,849 +1.06(+1.35%)
Aug 31, 2021 78.92 79.21 78.53 78.84 31,193 -0.08(-0.11%)
Aug 30, 2021 78.69 79.09 78.67 78.93 25,814 +0.14(+0.18%)
Aug 27, 2021 78.90 79.09 78.74 78.79 14,743 +0.03(+0.04%)
Aug 26, 2021 78.93 78.96 78.64 78.76 23,480 -0.29(-0.37%)
Aug 25, 2021 78.88 79.25 78.53 79.05 34,794 +0.16(+0.20%)
Aug 24, 2021 79.30 79.30 78.35 78.89 81,611 -0.41(-0.52%)
Aug 23, 2021 80.28 80.54 79.20 79.30 46,537 -1.06(-1.32%)
Aug 20, 2021 79.26 80.37 79.26 80.36 73,803 +1.05(+1.32%)
Aug 19, 2021 78.98 79.95 78.98 79.32 35,746 +0.23(+0.29%)
Aug 18, 2021 79.41 79.62 78.87 79.09 167,118 -0.45(-0.56%)
Aug 17, 2021 79.23 79.53 78.80 79.53 36,129 +0.04(+0.05%)
Aug 16, 2021 79.09 80.03 79.06 79.50 64,677 +0.48(+0.61%)
Aug 13, 2021 78.56 79.09 78.56 79.01 42,352 +0.47(+0.59%)
Aug 12, 2021 78.39 78.77 78.37 78.54 50,804 +0.04(+0.05%)
Aug 11, 2021 78.02 78.81 78.02 78.51 40,093 +0.67(+0.86%)
Aug 10, 2021 77.80 78.02 77.56 77.83 23,424 +0.12(+0.16%)
Aug 09, 2021 77.80 77.83 77.27 77.71 48,778 +0.01(+0.01%)
Aug 06, 2021 77.67 78.27 77.67 77.70 43,455 -0.07(-0.08%)
Aug 05, 2021 77.07 77.79 76.91 77.77 56,222 +0.79(+1.03%)
Aug 04, 2021 76.96 77.04 76.07 76.98 74,264 -0.18(-0.23%)
Aug 03, 2021 76.86 77.43 76.62 77.15 78,578 +0.51(+0.67%)
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.