Skip to main content

US Utilities Ishares ETF (NY: IDU )

99.24 -0.78 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 51.05 51.60 50.70 51.56 512,926 +0.29(+0.56%)
Apr 28, 2016 50.79 51.39 50.63 51.27 531,580 +0.00(+0.01%)
Apr 27, 2016 50.76 51.56 50.61 51.27 597,255 +0.65(+1.29%)
Apr 26, 2016 50.53 50.80 50.48 50.61 561,628 +0.12(+0.24%)
Apr 25, 2016 50.27 50.50 50.19 50.49 589,643 +0.06(+0.13%)
Apr 22, 2016 50.15 50.48 50.15 50.43 289,348 +0.48(+0.95%)
Apr 21, 2016 50.99 51.04 49.80 49.95 939,840 -1.11(-2.18%)
Apr 20, 2016 52.37 52.40 51.03 51.06 367,693 -1.25(-2.39%)
Apr 19, 2016 52.22 52.36 51.99 52.31 287,883 +0.15(+0.29%)
Apr 18, 2016 51.93 52.19 51.66 52.16 613,079 +0.15(+0.29%)
Apr 15, 2016 51.75 52.08 51.62 52.02 290,142 +0.35(+0.68%)
Apr 14, 2016 51.65 51.87 51.53 51.67 364,295 -0.08(-0.16%)
Apr 13, 2016 52.19 52.19 51.50 51.75 343,785 -0.32(-0.62%)
Apr 12, 2016 51.76 52.11 51.65 52.07 387,451 +0.36(+0.70%)
Apr 11, 2016 51.92 52.22 51.66 51.71 668,080 -0.21(-0.40%)
Apr 08, 2016 51.78 52.19 51.78 51.92 637,659 +0.26(+0.50%)
Apr 07, 2016 51.61 51.92 51.50 51.66 470,742 +0.02(+0.03%)
Apr 06, 2016 51.67 51.67 51.32 51.64 725,339 -0.05(-0.09%)
Apr 05, 2016 52.56 52.57 51.63 51.69 809,447 -0.98(-1.85%)
Apr 04, 2016 52.95 52.95 52.42 52.66 1,189,099 -0.26(-0.49%)
Apr 01, 2016 52.53 52.98 52.33 52.92 2,484,256 +0.26(+0.49%)
Mar 31, 2016 52.43 52.73 52.29 52.66 418,663 +0.24(+0.45%)
Mar 30, 2016 52.59 52.60 52.22 52.42 970,091 -0.13(-0.25%)
Mar 29, 2016 51.74 52.56 51.72 52.56 753,068 +0.81(+1.57%)
Mar 28, 2016 51.97 52.22 51.60 51.74 383,186 -0.14(-0.27%)
Mar 24, 2016 51.65 51.88 51.88 51.88 381,871 +0.20(+0.38%)
Mar 23, 2016 51.42 51.89 51.16 51.69 816,441 +0.10(+0.20%)
Mar 22, 2016 51.71 51.94 51.49 51.59 477,099 -0.15(-0.30%)
Mar 21, 2016 51.68 51.96 51.29 51.74 378,438 -0.07(-0.13%)
Mar 18, 2016 52.14 52.31 51.80 51.81 760,099 -0.34(-0.66%)
Mar 17, 2016 51.58 52.24 51.48 52.15 588,467 +0.55(+1.07%)
Mar 16, 2016 51.04 51.67 50.57 51.60 742,125 +0.51(+1.00%)
Mar 15, 2016 50.88 51.21 50.83 51.09 477,707 +0.11(+0.22%)
Mar 14, 2016 50.89 51.04 50.70 50.98 324,430 +0.03(+0.06%)
Mar 11, 2016 51.11 51.20 50.83 50.95 239,267 +0.08(+0.17%)
Mar 10, 2016 50.79 50.98 50.34 50.87 601,271 +0.07(+0.14%)
Mar 09, 2016 50.42 50.94 50.42 50.79 973,199 +0.26(+0.52%)
Mar 08, 2016 50.21 50.57 49.93 50.53 682,524 +0.45(+0.89%)
Mar 07, 2016 49.74 50.19 49.64 50.08 827,237 +0.26(+0.52%)
Mar 04, 2016 49.00 49.96 48.91 49.83 648,455 +0.53(+1.08%)
Mar 03, 2016 49.01 49.29 48.45 49.29 562,523 +0.29(+0.60%)
Mar 02, 2016 48.54 49.02 47.76 49.00 829,349 +0.35(+0.72%)
Mar 01, 2016 49.11 49.22 48.38 48.65 3,077,556 -0.20(-0.42%)
Feb 29, 2016 48.70 49.31 48.60 48.85 618,083 +0.12(+0.24%)
Feb 26, 2016 49.89 49.89 48.72 48.74 518,170 -1.32(-2.64%)
Feb 25, 2016 49.73 50.07 49.64 50.06 379,537 +0.45(+0.92%)
Feb 24, 2016 49.33 49.66 49.17 49.61 387,131 +0.26(+0.52%)
Feb 23, 2016 49.14 49.45 48.99 49.35 383,944 +0.02(+0.04%)
Feb 22, 2016 49.01 49.33 48.85 49.33 208,317 +0.51(+1.05%)
Feb 19, 2016 48.97 49.08 48.60 48.81 399,761 -0.30(-0.61%)
Feb 18, 2016 48.42 49.28 48.27 49.11 734,302 +0.75(+1.54%)
Feb 17, 2016 48.58 48.58 48.07 48.37 636,747 -0.13(-0.26%)
Feb 16, 2016 48.42 48.54 48.01 48.49 351,545 +0.31(+0.63%)
Feb 12, 2016 48.42 48.19 48.19 48.19 793,432 -0.16(-0.34%)
Feb 11, 2016 48.92 49.17 48.30 48.35 731,874 -0.83(-1.68%)
Feb 10, 2016 49.08 49.42 48.40 49.18 556,197 -0.03(-0.07%)
Feb 09, 2016 48.81 49.38 48.78 49.21 777,255 +0.21(+0.42%)
Feb 08, 2016 49.08 49.55 48.58 49.01 679,905 -0.15(-0.32%)
Feb 05, 2016 48.83 49.35 48.34 49.16 610,990 +0.11(+0.22%)
Feb 04, 2016 49.30 49.45 48.96 49.05 1,551,825 -0.25(-0.51%)
Feb 03, 2016 48.79 49.50 48.79 49.30 794,460 +0.62(+1.26%)
Feb 02, 2016 48.43 48.73 48.12 48.69 1,457,471 +0.19(+0.38%)
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.