Skip to main content

US Utilities Ishares ETF (NY: IDU )

88.19 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 49.53 50.37 49.53 50.37 246,612 +0.82(+1.66%)
Jan 30, 2017 49.53 49.69 49.30 49.54 190,665 -0.04(-0.07%)
Jan 27, 2017 49.68 49.82 49.50 49.58 97,166 -0.03(-0.07%)
Jan 26, 2017 49.53 49.84 49.41 49.61 184,439 +0.04(+0.07%)
Jan 25, 2017 49.44 49.62 49.35 49.58 676,307 -0.01(-0.02%)
Jan 24, 2017 49.53 49.72 49.46 49.59 173,350 +0.02(+0.03%)
Jan 23, 2017 49.86 49.94 49.51 49.57 219,308 -0.21(-0.43%)
Jan 20, 2017 49.80 49.92 49.51 49.78 115,311 +0.06(+0.12%)
Jan 19, 2017 49.99 50.13 49.61 49.73 331,085 -0.45(-0.90%)
Jan 18, 2017 50.14 50.36 50.09 50.18 94,579 -0.07(-0.14%)
Jan 17, 2017 49.80 50.37 49.80 50.24 103,377 +0.56(+1.13%)
Jan 13, 2017 49.69 49.69 49.69 0 -0.09(-0.19%)
Jan 12, 2017 49.74 49.81 49.43 49.78 334,456 +0.08(+0.16%)
Jan 11, 2017 49.25 49.72 49.15 49.70 101,406 +0.49(+1.00%)
Jan 10, 2017 49.26 49.30 48.99 49.20 65,281 -0.10(-0.21%)
Jan 09, 2017 50.06 50.11 49.30 49.31 327,901 -0.70(-1.40%)
Jan 06, 2017 49.67 50.10 49.63 50.01 223,230 +0.18(+0.35%)
Jan 05, 2017 49.86 49.94 49.40 49.83 170,555 +0.03(+0.07%)
Jan 04, 2017 49.66 50.06 49.65 49.80 170,146 +0.22(+0.44%)
Jan 03, 2017 49.69 49.76 49.33 49.58 356,011 -0.16(-0.32%)
Dec 30, 2016 49.74 49.74 49.74 0 -0.28(-0.56%)
Dec 29, 2016 49.58 50.03 49.47 50.02 62,325 +0.63(+1.28%)
Dec 28, 2016 49.92 49.92 49.31 49.39 70,440 -0.49(-0.97%)
Dec 27, 2016 49.75 49.97 49.62 49.87 116,607 +0.07(+0.13%)
Dec 23, 2016 49.81 49.81 49.81 0 -0.03(-0.07%)
Dec 22, 2016 49.54 49.89 49.53 49.84 143,176 +0.17(+0.34%)
Dec 21, 2016 49.82 50.07 49.65 49.67 165,595 -0.17(-0.33%)
Dec 20, 2016 49.73 49.96 49.67 49.84 264,716 +0.05(+0.10%)
Dec 19, 2016 49.83 49.83 49.40 49.79 165,764 +0.17(+0.35%)
Dec 16, 2016 49.10 49.78 49.10 49.62 194,742 +0.59(+1.21%)
Dec 15, 2016 48.60 49.09 48.36 49.02 429,108 +0.32(+0.66%)
Dec 14, 2016 49.86 50.16 48.66 48.70 357,441 -1.00(-2.01%)
Dec 13, 2016 49.33 49.74 49.30 49.70 237,763 +0.46(+0.93%)
Dec 12, 2016 48.62 49.27 48.62 49.24 203,797 +0.47(+0.96%)
Dec 09, 2016 48.23 48.78 48.23 48.77 194,117 +0.45(+0.94%)
Dec 08, 2016 47.81 48.35 47.52 48.32 149,316 +0.16(+0.33%)
Dec 07, 2016 47.69 48.16 47.67 48.16 280,697 +0.66(+1.39%)
Dec 06, 2016 47.71 47.75 47.44 47.50 269,031 -0.08(-0.16%)
Dec 05, 2016 47.37 47.61 46.95 47.58 119,959 +0.08(+0.18%)
Dec 02, 2016 47.38 47.85 47.23 47.49 275,969 +0.38(+0.81%)
Dec 01, 2016 47.17 47.31 46.79 47.11 633,581 -0.38(-0.81%)
Nov 30, 2016 48.49 48.49 47.50 47.50 491,918 -1.56(-3.17%)
Nov 29, 2016 48.72 49.26 48.67 49.05 271,350 +0.17(+0.36%)
Nov 28, 2016 48.12 48.93 48.12 48.88 281,577 +0.93(+1.94%)
Nov 25, 2016 47.32 48.08 47.32 47.95 421,363 +0.64(+1.35%)
Nov 23, 2016 47.31 47.31 47.31 0 -0.45(-0.95%)
Nov 22, 2016 47.59 47.82 47.38 47.76 269,023 +0.21(+0.43%)
Nov 21, 2016 47.13 47.56 47.13 47.56 110,840 +0.54(+1.15%)
Nov 18, 2016 47.28 47.38 46.85 47.02 277,334 -0.13(-0.27%)
Nov 17, 2016 47.04 47.39 46.98 47.15 294,848 -0.01(-0.02%)
Nov 16, 2016 47.51 47.74 46.86 47.15 200,056 -0.30(-0.64%)
Nov 15, 2016 46.66 47.53 46.66 47.46 407,274 +0.72(+1.55%)
Nov 14, 2016 46.41 46.81 46.06 46.73 367,042 +0.02(+0.05%)
Nov 11, 2016 46.79 47.27 46.56 46.71 273,578 -0.13(-0.27%)
Nov 10, 2016 47.82 47.82 46.26 46.83 819,286 -1.17(-2.43%)
Nov 09, 2016 48.75 48.75 47.94 48.00 669,020 -1.65(-3.32%)
Nov 08, 2016 49.24 49.86 49.24 49.65 477,203 +0.36(+0.74%)
Nov 07, 2016 48.69 49.29 48.22 49.29 773,933 +0.91(+1.88%)
Nov 04, 2016 48.87 49.20 48.37 48.38 375,766 -0.17(-0.35%)
Nov 03, 2016 48.27 48.73 48.11 48.55 195,800 +0.12(+0.25%)
Nov 02, 2016 48.86 48.86 48.00 48.42 747,381 -0.61(-1.25%)
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.