Indicators

US Utilities Ishares ETF (NY: IDU )

85.03 -0.87 (-1.01%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	32.70	32.81	32.39	32.39	118,554	-0.31(-0.94%)
Apr 27, 2007	32.83	32.83	32.60	32.69	108,882	-0.18(-0.54%)
Apr 26, 2007	33.06	33.11	32.86	32.87	153,808	-0.19(-0.58%)
Apr 25, 2007	32.96	33.08	32.93	33.06	135,713	+0.25(+0.75%)
Apr 24, 2007	32.69	32.84	32.61	32.82	130,721	+0.16(+0.50%)
Apr 23, 2007	32.50	32.74	32.48	32.65	109,506	+0.21(+0.63%)
Apr 20, 2007	32.32	32.48	32.28	32.45	97,339	+0.28(+0.88%)
Apr 19, 2007	32.15	32.22	32.07	32.16	164,104	-0.15(-0.47%)
Apr 18, 2007	32.25	32.35	32.13	32.32	166,912	+0.07(+0.22%)
Apr 17, 2007	32.05	32.27	32.01	32.25	73,316	+0.19(+0.60%)
Apr 16, 2007	31.94	32.05	31.88	32.05	109,818	+0.22(+0.71%)
Apr 13, 2007	31.83	31.86	31.71	31.83	91,411	+0.00(+0.01%)
Apr 12, 2007	31.68	31.96	31.66	31.83	369,390	-0.12(-0.37%)
Apr 11, 2007	32.12	32.12	31.92	31.94	191,247	-0.14(-0.44%)
Apr 10, 2007	31.99	32.08	31.95	32.08	68,636	+0.12(+0.39%)
Apr 09, 2007	31.85	32.00	31.83	31.96	190,935	+0.26(+0.81%)
Apr 05, 2007	31.58	31.75	31.53	31.70	114,810	+0.08(+0.25%)
Apr 04, 2007	31.70	31.78	31.57	31.62	118,554	-0.07(-0.23%)
Apr 03, 2007	31.79	31.79	31.57	31.70	189,999	+0.03(+0.08%)

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.