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 (%)
Apr 29, 2005 23.18 23.41 23.02 23.40 136,682 +0.29(+1.23%)
Apr 28, 2005 23.19 23.33 23.06 23.11 183,803 -0.17(-0.74%)
Apr 27, 2005 23.13 23.38 22.92 23.29 184,427 +0.12(+0.53%)
Apr 26, 2005 23.26 23.35 23.14 23.17 212,824 -0.26(-1.11%)
Apr 25, 2005 23.34 23.43 23.26 23.43 340,145 +0.20(+0.87%)
Apr 22, 2005 23.09 23.26 23.04 23.22 232,796 +0.12(+0.53%)
Apr 21, 2005 22.99 23.14 22.88 23.10 195,037 +0.23(+1.01%)
Apr 20, 2005 23.08 23.09 22.85 22.87 190,980 -0.21(-0.92%)
Apr 19, 2005 22.86 23.08 22.83 23.08 264,938 +0.29(+1.28%)
Apr 18, 2005 22.62 22.86 22.50 22.79 730,844 +0.15(+0.67%)
Apr 15, 2005 22.99 23.06 22.64 22.64 210,640 -0.43(-1.86%)
Apr 14, 2005 23.27 23.29 23.04 23.07 387,578 -0.24(-1.04%)
Apr 13, 2005 23.50 23.51 23.27 23.31 241,222 -0.19(-0.82%)
Apr 12, 2005 23.25 23.53 23.09 23.51 154,781 +0.27(+1.16%)
Apr 11, 2005 23.10 23.32 23.10 23.24 70,525 +0.13(+0.55%)
Apr 08, 2005 23.25 23.25 23.07 23.11 159,774 -0.11(-0.48%)
Apr 07, 2005 23.02 23.25 23.02 23.22 106,100 +0.16(+0.71%)
Apr 06, 2005 23.18 23.22 23.05 23.06 87,688 -0.05(-0.21%)
Apr 05, 2005 23.01 23.12 23.01 23.10 122,951 +0.13(+0.56%)
Apr 04, 2005 22.91 22.99 22.80 22.98 118,582 +0.03(+0.13%)
Apr 01, 2005 23.05 23.12 22.79 22.95 385,705 +0.10(+0.45%)
Mar 31, 2005 22.62 22.88 22.62 22.84 112,653 +0.23(+1.02%)
Mar 30, 2005 22.37 22.61 22.37 22.61 217,193 +0.32(+1.44%)
Mar 29, 2005 22.52 22.65 22.29 22.29 128,568 -0.30(-1.35%)
Mar 28, 2005 22.65 22.71 22.56 22.60 200,030 +0.03(+0.11%)
Mar 24, 2005 22.45 22.61 22.42 22.57 124,823 +0.07(+0.33%)
Mar 23, 2005 22.63 22.63 22.33 22.50 315,804 -0.17(-0.75%)
Mar 22, 2005 23.04 23.16 22.64 22.67 252,456 -0.40(-1.74%)
Mar 21, 2005 23.13 23.14 22.99 23.07 156,966 -0.01(-0.03%)
Mar 18, 2005 23.24 23.24 22.98 23.08 91,745 -0.10(-0.44%)
Mar 17, 2005 23.20 23.22 23.08 23.18 148,852 +0.14(+0.60%)
Mar 16, 2005 23.22 23.30 22.95 23.04 117,646 -0.26(-1.13%)
Mar 15, 2005 23.43 23.51 23.26 23.30 216,569 -0.02(-0.07%)
Mar 14, 2005 23.03 23.34 23.03 23.32 107,972 +0.33(+1.42%)
Mar 11, 2005 23.16 23.24 22.99 22.99 99,547 -0.12(-0.50%)
Mar 10, 2005 23.01 23.17 22.84 23.11 203,775 +0.14(+0.63%)
Mar 09, 2005 23.26 23.26 22.95 22.96 661,566 -0.40(-1.70%)
Mar 08, 2005 23.46 23.46 23.30 23.36 151,036 -0.16(-0.69%)
Mar 07, 2005 23.42 23.56 23.40 23.52 291,151 +0.18(+0.78%)
Mar 04, 2005 23.13 23.37 23.13 23.34 1,118,422 +0.35(+1.53%)
Mar 03, 2005 23.02 23.02 22.82 22.99 122,951 +0.08(+0.35%)
Mar 02, 2005 22.82 23.02 22.76 22.91 84,256 -0.02(-0.08%)
Mar 01, 2005 22.88 22.99 22.86 22.93 84,880 +0.12(+0.51%)
Feb 28, 2005 23.01 23.02 22.74 22.81 150,724 -0.14(-0.60%)
Feb 25, 2005 22.59 23.02 22.59 22.95 395,379 +0.40(+1.79%)
Feb 24, 2005 22.46 22.58 22.38 22.55 265,874 +0.18(+0.80%)
Feb 23, 2005 22.26 22.50 22.26 22.37 210,328 +0.13(+0.59%)
Feb 22, 2005 22.59 22.63 22.23 22.24 294,896 -0.57(-2.49%)
Feb 18, 2005 23.00 23.00 22.75 22.80 358,556 -0.27(-1.18%)
Feb 17, 2005 23.20 23.20 23.00 23.08 119,206 -0.08(-0.36%)
Feb 16, 2005 22.95 23.16 22.89 23.16 102,355 +0.13(+0.56%)
Feb 15, 2005 23.03 23.13 23.00 23.03 126,384 -0.04(-0.17%)
Feb 14, 2005 22.98 23.09 22.94 23.07 129,192 +0.17(+0.76%)
Feb 11, 2005 22.77 22.97 22.72 22.90 174,441 +0.04(+0.20%)
Feb 10, 2005 22.83 22.88 22.78 22.85 732,404 +0.01(+0.06%)
Feb 09, 2005 22.91 22.98 22.82 22.84 94,554 -0.10(-0.42%)
Feb 08, 2005 22.85 22.97 22.85 22.93 73,021 +0.08(+0.35%)
Feb 07, 2005 22.96 22.96 22.77 22.85 132,001 -0.04(-0.20%)
Feb 04, 2005 22.74 22.93 22.72 22.90 240,910 +0.23(+1.00%)
Feb 03, 2005 22.61 22.67 22.43 22.67 397,876 +0.05(+0.21%)
Feb 02, 2005 22.53 22.67 22.51 22.62 163,207 +0.10(+0.46%)
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.