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 (%)
Feb 29, 2012 29.50 29.65 29.37 29.52 204,144 +0.01(+0.03%)
Feb 28, 2012 29.71 29.71 29.43 29.51 123,650 -0.15(-0.51%)
Feb 27, 2012 29.61 29.75 29.56 29.66 691,851 -0.07(-0.23%)
Feb 24, 2012 29.68 29.82 29.61 29.73 114,828 +0.11(+0.37%)
Feb 23, 2012 29.61 29.68 29.52 29.62 154,362 +0.00(+0.01%)
Feb 22, 2012 29.52 29.70 29.51 29.62 78,765 +0.06(+0.21%)
Feb 21, 2012 29.68 29.73 29.53 29.56 93,788 -0.08(-0.27%)
Feb 17, 2012 29.73 29.78 29.63 29.64 124,025 -0.03(-0.10%)
Feb 16, 2012 29.34 29.76 29.34 29.67 109,195 +0.31(+1.04%)
Feb 15, 2012 29.50 29.52 29.26 29.36 184,492 -0.13(-0.43%)
Feb 14, 2012 29.45 29.50 29.31 29.49 138,717 +0.03(+0.11%)
Feb 13, 2012 29.61 29.62 29.44 29.46 83,077 -0.01(-0.02%)
Feb 10, 2012 29.41 29.48 29.37 29.46 74,185 -0.07(-0.24%)
Feb 09, 2012 29.62 29.62 29.46 29.54 107,830 -0.07(-0.22%)
Feb 08, 2012 29.63 29.63 29.43 29.60 84,465 +0.02(+0.06%)
Feb 07, 2012 29.23 29.65 29.23 29.58 96,057 +0.22(+0.74%)
Feb 06, 2012 29.34 29.45 29.31 29.37 253,274 -0.10(-0.33%)
Feb 03, 2012 29.55 29.56 29.34 29.46 357,709 +0.10(+0.33%)
Feb 02, 2012 29.47 29.52 29.36 29.37 242,765 -0.08(-0.28%)
Feb 01, 2012 29.39 29.52 29.38 29.45 514,856 +0.11(+0.36%)
Jan 31, 2012 29.27 29.36 29.19 29.34 250,269 +0.13(+0.45%)
Jan 30, 2012 29.21 29.36 29.04 29.21 222,318 -0.16(-0.55%)
Jan 27, 2012 29.55 29.62 29.30 29.37 130,654 -0.30(-1.01%)
Jan 26, 2012 29.75 29.80 29.55 29.67 374,315 +0.08(+0.26%)
Jan 25, 2012 29.04 29.63 28.87 29.60 469,331 +0.45(+1.56%)
Jan 24, 2012 29.26 29.26 29.10 29.14 134,771 -0.22(-0.74%)
Jan 23, 2012 29.22 29.55 29.22 29.36 238,196 +0.09(+0.29%)
Jan 20, 2012 29.17 29.28 29.12 29.27 488,023 +0.05(+0.19%)
Jan 19, 2012 29.48 29.48 29.19 29.22 184,408 -0.26(-0.87%)
Jan 18, 2012 29.50 29.50 29.30 29.48 215,867 -0.02(-0.07%)
Jan 17, 2012 29.64 29.76 29.41 29.50 247,251 +0.05(+0.16%)
Jan 13, 2012 29.35 29.47 29.25 29.45 168,596 -0.05(-0.15%)
Jan 12, 2012 29.67 29.67 29.42 29.50 185,074 -0.05(-0.16%)
Jan 11, 2012 29.59 29.67 29.50 29.55 217,223 -0.11(-0.38%)
Jan 10, 2012 29.82 29.84 29.63 29.66 122,306 +0.03(+0.12%)
Jan 09, 2012 29.65 29.65 29.47 29.62 170,648 +0.06(+0.20%)
Jan 06, 2012 29.77 29.77 29.55 29.57 147,649 -0.19(-0.65%)
Jan 05, 2012 29.70 29.82 29.51 29.76 155,255 +0.02(+0.07%)
Jan 04, 2012 29.83 29.93 29.70 29.74 299,198 -0.62(-2.03%)
Dec 30, 2011 30.56 30.56 30.35 30.35 118,826 -0.20(-0.66%)
Dec 29, 2011 30.43 30.56 30.26 30.56 238,898 +0.26(+0.85%)
Dec 28, 2011 30.57 30.57 30.29 30.30 84,099 -0.19(-0.63%)
Dec 27, 2011 30.24 30.52 30.22 30.49 128,856 +0.24(+0.81%)
Dec 23, 2011 30.18 30.32 30.18 30.25 85,385 +0.26(+0.86%)
Dec 21, 2011 29.65 30.00 29.64 29.99 227,977 +0.44(+1.50%)
Dec 20, 2011 29.25 29.58 29.23 29.54 89,144 +0.60(+2.06%)
Dec 19, 2011 29.18 29.34 28.86 28.95 97,594 -0.23(-0.79%)
Dec 16, 2011 29.38 29.40 29.09 29.18 138,970 -0.05(-0.16%)
Dec 15, 2011 29.10 29.28 29.05 29.23 83,388 +0.38(+1.30%)
Dec 14, 2011 29.06 29.10 28.84 28.85 118,504 -0.23(-0.79%)
Dec 13, 2011 29.12 29.35 28.98 29.08 77,811 +0.11(+0.39%)
Dec 12, 2011 29.14 29.14 28.76 28.97 219,523 -0.30(-1.04%)
Dec 09, 2011 29.02 29.29 28.96 29.27 130,784 +0.45(+1.57%)
Dec 08, 2011 29.24 29.30 28.79 28.82 155,033 -0.48(-1.64%)
Dec 07, 2011 29.29 29.39 29.12 29.30 56,104 -0.06(-0.22%)
Dec 06, 2011 29.30 29.49 29.25 29.36 115,082 +0.04(+0.15%)
Dec 05, 2011 29.42 29.48 29.17 29.32 251,765 +0.24(+0.82%)
Dec 02, 2011 29.51 29.51 29.06 29.08 214,908 -0.28(-0.94%)
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.