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 28, 2006 24.53 24.61 24.37 24.59 94,554 +0.08(+0.31%)
Apr 27, 2006 24.02 24.58 24.02 24.51 180,058 +0.31(+1.28%)
Apr 26, 2006 24.26 24.43 24.12 24.20 112,653 -0.19(-0.79%)
Apr 25, 2006 24.67 24.67 24.29 24.39 182,867 -0.33(-1.33%)
Apr 24, 2006 24.48 24.73 24.40 24.72 120,143 +0.17(+0.69%)
Apr 21, 2006 24.50 24.70 24.46 24.55 335,464 +0.06(+0.26%)
Apr 20, 2006 24.26 24.59 24.26 24.49 510,217 +0.21(+0.86%)
Apr 19, 2006 24.13 24.34 24.13 24.28 169,448 +0.07(+0.28%)
Apr 18, 2006 23.73 24.28 23.73 24.21 261,818 +0.46(+1.92%)
Apr 17, 2006 23.68 23.79 23.67 23.76 243,718 -0.00(-0.01%)
Apr 13, 2006 23.90 23.85 23.71 23.76 267,123 -0.14(-0.58%)
Apr 12, 2006 23.84 23.92 23.81 23.90 163,519 +0.06(+0.26%)
Apr 11, 2006 24.08 24.14 23.80 23.84 171,944 -0.25(-1.05%)
Apr 10, 2006 24.07 24.30 24.03 24.09 159,150 +0.03(+0.11%)
Apr 07, 2006 24.35 24.44 24.03 24.06 189,108 -0.37(-1.50%)
Apr 06, 2006 24.67 24.72 24.34 24.43 303,946 -0.29(-1.19%)
Apr 05, 2006 24.48 24.79 24.47 24.72 102,979 +0.19(+0.78%)
Apr 04, 2006 24.32 24.57 24.24 24.53 330,783 +0.23(+0.94%)
Apr 03, 2006 24.17 24.53 24.17 24.30 269,307 +0.07(+0.28%)
Mar 31, 2006 24.32 24.44 24.16 24.24 170,384 -0.12(-0.49%)
Mar 30, 2006 24.61 24.61 24.31 24.35 285,222 -0.23(-0.95%)
Mar 29, 2006 24.31 24.66 24.31 24.59 167,264 +0.23(+0.95%)
Mar 28, 2006 24.37 24.55 24.29 24.36 181,930 -0.10(-0.41%)
Mar 27, 2006 24.53 24.61 24.42 24.46 135,121 -0.19(-0.77%)
Mar 24, 2006 24.61 24.71 24.56 24.65 121,079 -0.17(-0.67%)
Mar 23, 2006 24.82 24.84 24.69 24.81 81,447 -0.07(-0.27%)
Mar 22, 2006 24.67 24.88 24.60 24.88 60,227 +0.16(+0.65%)
Mar 21, 2006 24.90 24.97 24.66 24.72 110,469 -0.21(-0.86%)
Mar 20, 2006 25.21 25.27 24.90 24.93 82,695 -0.26(-1.04%)
Mar 17, 2006 25.28 25.35 25.17 25.20 75,830 -0.12(-0.47%)
Mar 16, 2006 25.24 25.38 25.20 25.32 199,718 +0.16(+0.65%)
Mar 15, 2006 25.00 25.19 24.91 25.15 118,270 +0.11(+0.42%)
Mar 14, 2006 24.87 25.05 24.75 25.05 76,454 +0.22(+0.89%)
Mar 13, 2006 24.78 24.85 24.71 24.83 162,895 +0.11(+0.45%)
Mar 10, 2006 24.64 24.76 24.53 24.71 212,512 +0.14(+0.59%)
Mar 09, 2006 24.67 24.71 24.54 24.57 311,123 -0.11(-0.44%)
Mar 08, 2006 24.63 24.84 24.30 24.68 2,026,828 +0.04(+0.14%)
Mar 07, 2006 24.73 24.73 24.53 24.64 120,143 -0.07(-0.29%)
Mar 06, 2006 25.16 25.16 24.69 24.71 236,853 -0.51(-2.01%)
Mar 03, 2006 25.19 25.41 25.14 25.22 90,809 -0.09(-0.34%)
Mar 02, 2006 25.27 25.31 25.09 25.31 114,213 -0.03(-0.11%)
Mar 01, 2006 25.38 25.38 25.24 25.34 295,832 -0.02(-0.06%)
Feb 28, 2006 25.54 25.59 25.25 25.35 106,100 -0.19(-0.73%)
Feb 27, 2006 25.46 25.59 25.44 25.54 104,540 +0.21(+0.82%)
Feb 24, 2006 25.25 25.40 25.25 25.33 64,284 +0.09(+0.37%)
Feb 23, 2006 25.35 25.37 25.22 25.24 131,689 -0.13(-0.50%)
Feb 22, 2006 25.24 25.40 25.24 25.37 121,391 +0.15(+0.60%)
Feb 21, 2006 25.16 25.37 25.16 25.22 158,526 +0.06(+0.23%)
Feb 17, 2006 24.87 25.23 24.87 25.16 164,455 +0.28(+1.12%)
Feb 16, 2006 24.71 24.89 24.71 24.88 135,121 +0.18(+0.74%)
Feb 15, 2006 24.67 24.81 24.59 24.70 436,571 +0.06(+0.25%)
Feb 14, 2006 24.71 24.71 24.40 24.64 166,015 -0.08(-0.34%)
Feb 13, 2006 24.71 24.75 24.67 24.72 89,873 +0.01(+0.04%)
Feb 10, 2006 24.69 24.91 24.62 24.71 75,518 -0.02(-0.09%)
Feb 09, 2006 24.63 24.89 24.62 24.73 73,958 +0.06(+0.26%)
Feb 08, 2006 24.77 24.80 24.60 24.67 326,414 -0.04(-0.17%)
Feb 07, 2006 24.87 24.87 24.67 24.71 242,158 -0.15(-0.59%)
Feb 06, 2006 24.64 24.87 24.64 24.86 125,760 +0.14(+0.56%)
Feb 03, 2006 24.64 24.83 24.56 24.72 851,611 -0.16(-0.63%)
Feb 02, 2006 25.12 25.12 24.74 24.88 332,967 -0.27(-1.06%)
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.