Skip to main content

US Utilities Ishares ETF (NY: IDU )

99.24 -0.78 (-0.78%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 34.20 34.24 34.08 34.22 76,597 +0.12(+0.35%)
Mar 29, 2012 33.84 34.11 33.61 34.11 170,852 +0.15(+0.43%)
Mar 28, 2012 34.22 34.22 33.84 33.96 106,142 -0.25(-0.74%)
Mar 27, 2012 34.11 34.28 34.10 34.21 65,409 +0.12(+0.35%)
Mar 26, 2012 34.05 34.22 33.91 34.09 157,016 +0.07(+0.20%)
Mar 23, 2012 33.96 34.08 33.93 34.02 46,458 +0.05(+0.15%)
Mar 22, 2012 33.81 34.00 33.78 33.97 77,289 +0.00(+0.01%)
Mar 21, 2012 34.04 34.11 33.93 33.97 141,686 -0.07(-0.21%)
Mar 20, 2012 33.94 34.09 33.89 34.04 48,967 +0.04(+0.12%)
Mar 19, 2012 34.15 34.27 34.00 34.00 90,683 -0.16(-0.46%)
Mar 16, 2012 34.23 34.23 34.07 34.16 86,042 -0.09(-0.25%)
Mar 15, 2012 34.29 34.29 34.06 34.25 61,817 +0.00(+0.01%)
Mar 14, 2012 34.71 34.76 34.23 34.24 65,459 -0.48(-1.39%)
Mar 13, 2012 34.73 34.74 34.51 34.72 104,934 +0.08(+0.24%)
Mar 12, 2012 34.31 34.66 34.31 34.64 73,779 +0.34(+1.00%)
Mar 09, 2012 34.17 34.32 34.04 34.30 66,718 +0.18(+0.53%)
Mar 08, 2012 34.05 34.18 34.00 34.12 107,936 +0.18(+0.54%)
Mar 07, 2012 33.91 33.97 33.70 33.94 632,774 +0.00(+0.00%)
Mar 06, 2012 33.86 34.03 33.77 33.94 55,122 -0.15(-0.45%)
Mar 05, 2012 33.95 34.14 33.80 34.09 59,634 +0.06(+0.19%)
Mar 02, 2012 34.00 34.07 33.90 34.03 40,937 -0.01(-0.03%)
Mar 01, 2012 34.01 34.15 33.92 34.04 104,967 +0.08(+0.22%)
Feb 29, 2012 33.95 34.11 33.79 33.97 177,437 +0.01(+0.04%)
Feb 28, 2012 34.19 34.19 33.86 33.95 107,473 -0.17(-0.51%)
Feb 27, 2012 34.07 34.23 34.01 34.13 601,339 -0.08(-0.23%)
Feb 24, 2012 34.15 34.31 34.06 34.21 99,805 +0.13(+0.37%)
Feb 23, 2012 34.07 34.15 33.97 34.08 134,167 +0.00(+0.01%)
Feb 22, 2012 33.97 34.17 33.95 34.08 68,461 +0.07(+0.21%)
Feb 21, 2012 34.15 34.20 33.97 34.01 81,518 -0.09(-0.27%)
Feb 17, 2012 34.20 34.26 34.09 34.10 107,800 -0.04(-0.10%)
Feb 16, 2012 33.76 34.24 33.76 34.13 94,909 +0.35(+1.04%)
Feb 15, 2012 33.94 33.97 33.67 33.78 160,356 -0.15(-0.43%)
Feb 14, 2012 33.89 33.95 33.72 33.93 120,569 +0.04(+0.11%)
Feb 13, 2012 34.07 34.08 33.87 33.89 72,209 -0.01(-0.02%)
Feb 10, 2012 33.84 33.92 33.80 33.90 64,480 -0.08(-0.24%)
Feb 09, 2012 34.08 34.08 33.90 33.98 93,723 -0.08(-0.22%)
Feb 08, 2012 34.09 34.09 33.87 34.06 73,415 +0.02(+0.06%)
Feb 07, 2012 33.63 34.11 33.63 34.04 83,491 +0.25(+0.74%)
Feb 06, 2012 33.75 33.88 33.72 33.79 220,139 -0.11(-0.33%)
Feb 03, 2012 34.00 34.01 33.76 33.90 310,912 +0.11(+0.33%)
Feb 02, 2012 33.91 33.97 33.78 33.79 211,005 -0.09(-0.28%)
Feb 01, 2012 33.82 33.96 33.80 33.88 447,500 +0.12(+0.36%)
Jan 31, 2012 33.67 33.78 33.59 33.76 217,527 +0.15(+0.45%)
Jan 30, 2012 33.61 33.78 33.41 33.61 193,233 -0.19(-0.55%)
Jan 27, 2012 33.99 34.08 33.71 33.80 113,561 -0.34(-1.01%)
Jan 26, 2012 34.22 34.29 33.99 34.14 325,345 +0.09(+0.26%)
Jan 25, 2012 33.42 34.09 33.22 34.05 407,931 +0.52(+1.56%)
Jan 24, 2012 33.66 33.66 33.48 33.53 117,139 -0.25(-0.74%)
Jan 23, 2012 33.61 34.00 33.61 33.78 207,034 +0.10(+0.29%)
Jan 20, 2012 33.56 33.69 33.50 33.68 424,177 +0.06(+0.19%)
Jan 19, 2012 33.91 33.91 33.58 33.62 160,282 -0.30(-0.87%)
Jan 18, 2012 33.94 33.94 33.71 33.91 187,626 -0.02(-0.07%)
Jan 17, 2012 34.10 34.24 33.84 33.94 214,904 +0.05(+0.15%)
Jan 13, 2012 33.77 33.90 33.65 33.89 146,539 -0.05(-0.15%)
Jan 12, 2012 34.14 34.14 33.85 33.94 160,861 -0.06(-0.16%)
Jan 11, 2012 34.04 34.14 33.94 33.99 188,805 -0.13(-0.38%)
Jan 10, 2012 34.31 34.34 34.09 34.12 106,305 +0.04(+0.12%)
Jan 09, 2012 34.12 34.12 33.91 34.08 148,322 +0.07(+0.20%)
Jan 06, 2012 34.25 34.25 34.00 34.02 128,333 -0.22(-0.65%)
Jan 05, 2012 34.17 34.31 33.95 34.24 134,944 +0.02(+0.07%)
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.