Skip to main content

US Utilities Ishares ETF (NY: IDU )

88.84 -0.10 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 21.78 21.78 21.47 21.47 116,310 -0.28(-1.28%)
Nov 29, 2004 22.00 22.00 21.65 21.74 245,475 -0.21(-0.96%)
Nov 26, 2004 21.99 22.04 21.95 21.95 65,209 +0.04(+0.19%)
Nov 24, 2004 21.81 21.98 21.81 21.91 242,967 +0.09(+0.41%)
Nov 23, 2004 21.71 21.86 21.66 21.82 247,356 +0.14(+0.63%)
Nov 22, 2004 21.47 21.69 21.40 21.69 207,854 +0.33(+1.55%)
Nov 19, 2004 21.41 21.51 21.27 21.36 113,802 -0.14(-0.64%)
Nov 18, 2004 21.38 21.52 21.38 21.49 99,695 +0.11(+0.54%)
Nov 17, 2004 21.55 21.72 21.37 21.38 121,326 -0.21(-0.99%)
Nov 16, 2004 21.62 21.73 21.55 21.59 68,657 -0.01(-0.04%)
Nov 15, 2004 21.75 21.75 21.53 21.60 92,170 -0.14(-0.65%)
Nov 12, 2004 21.52 21.74 21.44 21.74 152,677 +0.25(+1.14%)
Nov 11, 2004 21.24 21.51 21.24 21.50 106,592 +0.24(+1.13%)
Nov 10, 2004 21.40 21.40 21.19 21.26 114,429 -0.02(-0.07%)
Nov 09, 2004 21.27 21.33 21.22 21.27 128,224 -0.01(-0.06%)
Nov 08, 2004 21.05 21.30 21.05 21.29 177,131 +0.19(+0.91%)
Nov 05, 2004 21.14 21.19 20.94 21.09 231,681 -0.13(-0.60%)
Nov 04, 2004 20.84 21.22 20.81 21.22 101,262 +0.47(+2.24%)
Nov 03, 2004 20.43 20.81 20.43 20.76 175,250 +0.37(+1.80%)
Nov 02, 2004 20.80 20.80 20.38 20.39 91,857 -0.32(-1.56%)
Nov 01, 2004 20.69 20.71 20.59 20.71 208,481 +0.13(+0.64%)
Oct 29, 2004 20.58 20.60 20.43 20.58 158,947 +0.12(+0.59%)
Oct 28, 2004 20.53 20.61 20.35 20.46 186,222 -0.10(-0.48%)
Oct 27, 2004 20.69 20.69 20.49 20.56 107,532 -0.07(-0.32%)
Oct 26, 2004 20.41 20.62 20.39 20.62 154,558 +0.24(+1.19%)
Oct 25, 2004 20.15 20.40 20.15 20.38 71,479 +0.32(+1.57%)
Oct 22, 2004 20.03 20.16 19.98 20.07 85,900 +0.05(+0.27%)
Oct 21, 2004 20.02 20.03 19.92 20.01 73,360 +0.04(+0.22%)
Oct 20, 2004 19.84 19.98 19.79 19.97 113,175 +0.12(+0.63%)
Oct 19, 2004 19.98 20.03 19.84 19.84 166,471 -0.12(-0.59%)
Oct 18, 2004 20.07 20.09 19.96 19.96 49,847 -0.11(-0.52%)
Oct 15, 2004 19.89 20.15 19.89 20.07 95,932 +0.19(+0.95%)
Oct 14, 2004 19.86 19.94 19.86 19.88 79,003 -0.04(-0.21%)
Oct 13, 2004 20.24 20.24 19.81 19.92 50,788 -0.21(-1.06%)
Oct 12, 2004 19.97 20.17 19.97 20.13 52,982 +0.11(+0.54%)
Oct 11, 2004 20.03 20.08 20.03 20.03 23,512 -0.05(-0.25%)
Oct 08, 2004 19.97 20.08 19.94 20.08 281,215 +0.08(+0.42%)
Oct 07, 2004 20.09 20.11 19.97 19.99 330,435 -0.14(-0.70%)
Oct 06, 2004 20.00 20.13 19.97 20.13 69,598 +0.11(+0.56%)
Oct 05, 2004 19.92 20.03 19.92 20.02 292,187 +0.09(+0.45%)
Oct 04, 2004 19.94 20.00 19.89 19.93 63,328 +0.04(+0.18%)
Oct 01, 2004 19.81 19.90 19.77 19.90 168,666 +0.17(+0.84%)
Sep 30, 2004 19.59 19.78 19.14 19.73 442,984 +0.08(+0.39%)
Sep 29, 2004 19.66 19.67 19.57 19.66 74,614 -0.07(-0.37%)
Sep 28, 2004 19.55 20.01 19.55 19.73 134,494 +0.18(+0.91%)
Sep 27, 2004 19.48 19.58 19.46 19.55 202,211 -0.01(-0.03%)
Sep 24, 2004 19.44 19.56 19.39 19.56 123,834 -0.12(-0.63%)
Sep 23, 2004 19.87 19.87 19.68 19.68 89,349 -0.16(-0.80%)
Sep 22, 2004 19.90 19.90 19.75 19.84 76,495 -0.09(-0.43%)
Sep 21, 2004 19.83 19.96 19.83 19.93 129,478 +0.07(+0.34%)
Sep 20, 2004 19.84 19.89 19.82 19.86 160,201 -0.07(-0.34%)
Sep 17, 2004 19.83 19.96 19.83 19.93 718,556 +0.10(+0.48%)
Sep 16, 2004 19.71 19.86 19.71 19.83 70,225 +0.16(+0.81%)
Sep 15, 2004 19.58 19.71 19.57 19.67 67,717 +0.01(+0.07%)
Sep 14, 2004 19.77 19.77 19.62 19.66 60,193 -0.04(-0.18%)
Sep 13, 2004 19.83 19.83 19.69 19.69 68,344 -0.12(-0.63%)
Sep 10, 2004 19.79 19.86 19.72 19.82 53,923 +0.06(+0.31%)
Sep 09, 2004 19.73 19.86 19.73 19.76 76,182 +0.05(+0.26%)
Sep 08, 2004 19.89 19.89 19.68 19.71 272,123 -0.18(-0.91%)
Sep 07, 2004 19.78 19.89 19.76 19.89 115,683 +0.13(+0.66%)
Sep 03, 2004 19.87 19.87 19.71 19.76 118,191 -0.08(-0.39%)
Sep 02, 2004 19.78 19.84 19.75 19.83 195,627 +0.12(+0.60%)
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.