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 (%)
Apr 30, 2007 37.76 37.88 37.39 37.39 102,683 -0.36(-0.94%)
Apr 27, 2007 37.91 37.91 37.64 37.75 94,307 -0.20(-0.54%)
Apr 26, 2007 38.17 38.22 37.94 37.95 133,218 -0.22(-0.58%)
Apr 25, 2007 38.05 38.19 38.02 38.17 117,546 +0.28(+0.75%)
Apr 24, 2007 37.75 37.92 37.65 37.89 113,222 +0.19(+0.50%)
Apr 23, 2007 37.52 37.80 37.50 37.70 94,847 +0.24(+0.63%)
Apr 20, 2007 37.32 37.51 37.27 37.46 84,308 +0.33(+0.88%)
Apr 19, 2007 37.12 37.20 37.03 37.14 142,136 -0.17(-0.47%)
Apr 18, 2007 37.23 37.35 37.10 37.31 144,568 +0.08(+0.22%)
Apr 17, 2007 37.01 37.25 36.95 37.23 63,501 +0.22(+0.60%)
Apr 16, 2007 36.88 37.01 36.80 37.01 95,117 +0.26(+0.71%)
Apr 13, 2007 36.75 36.78 36.61 36.75 79,174 +0.00(+0.01%)
Apr 12, 2007 36.57 36.90 36.55 36.74 319,941 -0.14(-0.37%)
Apr 11, 2007 37.08 37.08 36.85 36.88 165,645 -0.16(-0.44%)
Apr 10, 2007 36.93 37.04 36.89 37.04 59,448 +0.14(+0.39%)
Apr 09, 2007 36.78 36.94 36.75 36.90 165,375 +0.30(+0.81%)
Apr 05, 2007 36.46 36.66 36.40 36.60 99,441 +0.09(+0.25%)
Apr 04, 2007 36.60 36.69 36.44 36.51 102,683 -0.09(-0.23%)
Apr 03, 2007 36.70 36.70 36.44 36.60 164,564 +0.03(+0.08%)
Apr 02, 2007 35.95 36.58 35.94 36.57 212,393 +0.63(+1.75%)
Mar 30, 2007 36.22 36.27 35.55 35.94 218,338 -0.23(-0.62%)
Mar 29, 2007 36.16 36.21 35.98 36.16 82,687 +0.13(+0.36%)
Mar 28, 2007 35.92 36.23 35.92 36.03 549,899 -0.00(-0.01%)
Mar 27, 2007 36.07 36.10 35.83 36.04 1,220,857 -0.03(-0.07%)
Mar 26, 2007 35.92 36.06 35.74 36.06 141,595 +0.16(+0.45%)
Mar 23, 2007 35.69 35.91 35.65 35.90 366,149 -0.07(-0.19%)
Mar 22, 2007 35.99 36.03 35.77 35.97 116,735 +0.04(+0.11%)
Mar 21, 2007 35.53 36.01 35.30 35.93 493,423 +0.40(+1.13%)
Mar 20, 2007 35.05 35.53 34.93 35.53 174,292 +0.48(+1.37%)
Mar 19, 2007 34.87 35.09 34.80 35.05 536,388 +0.36(+1.03%)
Mar 16, 2007 34.93 35.00 34.69 34.69 249,413 -0.22(-0.63%)
Mar 15, 2007 34.47 34.97 34.42 34.90 62,150 +0.44(+1.27%)
Mar 14, 2007 34.48 34.54 34.05 34.47 213,474 +0.17(+0.49%)
Mar 13, 2007 34.75 34.85 34.26 34.30 122,680 -0.45(-1.30%)
Mar 12, 2007 34.45 34.77 34.39 34.75 62,420 +0.33(+0.97%)
Mar 09, 2007 34.53 34.59 34.35 34.42 87,821 +0.09(+0.26%)
Mar 08, 2007 34.45 34.57 34.33 34.33 84,308 +0.03(+0.10%)
Mar 07, 2007 34.35 34.51 34.21 34.30 128,895 +0.03(+0.08%)
Mar 06, 2007 33.99 34.30 33.96 34.27 148,080 +0.43(+1.28%)
Mar 05, 2007 34.08 34.23 33.84 33.84 227,255 -0.45(-1.32%)
Mar 02, 2007 34.57 34.73 34.29 34.29 210,772 -0.53(-1.52%)
Mar 01, 2007 34.43 35.02 34.19 34.82 817,477 +0.16(+0.45%)
Feb 28, 2007 34.63 34.91 34.45 34.66 460,456 +0.03(+0.09%)
Feb 27, 2007 35.28 35.49 34.56 34.63 180,777 -1.04(-2.93%)
Feb 26, 2007 35.40 36.53 35.40 35.68 387,496 +0.78(+2.25%)
Feb 23, 2007 34.53 34.89 34.53 34.89 49,450 +0.33(+0.94%)
Feb 22, 2007 34.53 34.65 34.40 34.57 76,472 +0.07(+0.20%)
Feb 21, 2007 34.58 34.58 34.38 34.50 57,016 -0.16(-0.46%)
Feb 20, 2007 34.52 34.67 34.43 34.66 40,803 +0.14(+0.42%)
Feb 16, 2007 34.42 34.52 34.38 34.51 98,360 +0.00(+0.01%)
Feb 15, 2007 34.69 34.69 34.47 34.51 87,551 -0.17(-0.49%)
Feb 14, 2007 34.65 34.83 34.61 34.68 63,420 +0.16(+0.46%)
Feb 13, 2007 34.39 34.52 34.30 34.52 148,143 +0.27(+0.78%)
Feb 12, 2007 34.32 34.41 34.25 34.25 49,250 -0.05(-0.14%)
Feb 09, 2007 34.39 34.54 34.18 34.30 83,227 -0.02(-0.05%)
Feb 08, 2007 34.15 34.36 34.15 34.32 82,417 +0.12(+0.35%)
Feb 07, 2007 34.22 34.22 34.10 34.20 126,463 +0.05(+0.14%)
Feb 06, 2007 33.95 34.15 33.95 34.15 176,183 +0.23(+0.69%)
Feb 05, 2007 33.59 33.97 33.51 33.92 94,307 +0.33(+0.99%)
Feb 02, 2007 33.42 33.59 33.42 33.59 129,705 +0.17(+0.51%)
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.