US Utilities Ishares ETF (NY: IDU )

82.37 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 88.00 88.74 87.84 88.43 21,687 +0.39(+0.44%)
Dec 30, 2021 87.91 88.16 87.54 88.04 45,240 +0.21(+0.24%)
Dec 29, 2021 87.36 87.86 87.30 87.83 41,627 +0.52(+0.60%)
Dec 28, 2021 86.61 87.36 86.61 87.31 33,049 +0.73(+0.84%)
Dec 27, 2021 86.28 86.59 86.11 86.58 15,394 +0.42(+0.49%)
Dec 23, 2021 86.18 86.51 86.03 86.16 22,051 +0.05(+0.06%)
Dec 22, 2021 85.60 86.16 85.48 86.11 28,926 +0.38(+0.44%)
Dec 21, 2021 86.14 86.56 85.37 85.73 45,898 +0.04(+0.05%)
Dec 20, 2021 85.18 85.78 84.31 85.69 42,179 -0.12(-0.14%)
Dec 17, 2021 86.99 87.06 85.70 85.81 33,605 -1.31(-1.50%)
Dec 16, 2021 86.48 87.57 86.48 87.12 139,206 +0.45(+0.52%)
Dec 15, 2021 85.50 86.69 85.40 86.67 95,570 +1.36(+1.59%)
Dec 14, 2021 85.68 85.98 84.96 85.31 96,535 -0.64(-0.74%)
Dec 13, 2021 84.99 86.36 84.92 85.95 145,102 +0.37(+0.43%)
Dec 10, 2021 85.63 85.87 85.38 85.58 217,117 +0.42(+0.49%)
Dec 09, 2021 85.40 85.59 84.77 85.16 56,467 -0.24(-0.28%)
Dec 08, 2021 85.33 85.78 84.95 85.40 40,490 -0.02(-0.02%)
Dec 07, 2021 85.16 85.57 84.81 85.42 39,473 +0.63(+0.74%)
Dec 06, 2021 83.94 85.54 83.94 84.79 46,904 +1.30(+1.56%)
Dec 03, 2021 83.19 83.54 82.26 83.49 29,978 +0.52(+0.63%)
Dec 02, 2021 82.11 83.64 81.97 82.97 31,083 +1.18(+1.44%)
Dec 01, 2021 82.13 83.78 81.77 81.79 31,129 +0.07(+0.09%)
Nov 30, 2021 83.88 83.88 81.68 81.72 36,847 -2.60(-3.08%)
Nov 29, 2021 83.47 84.52 83.40 84.32 25,757 +1.21(+1.46%)
Nov 26, 2021 83.77 84.15 82.91 83.11 18,961 -1.29(-1.53%)
Nov 24, 2021 84.38 84.56 84.06 84.40 23,526 +0.04(+0.05%)
Nov 23, 2021 84.23 84.73 83.86 84.36 32,358 +0.11(+0.13%)
Nov 22, 2021 83.71 84.61 83.71 84.25 23,615 +0.44(+0.52%)
Nov 19, 2021 83.35 83.95 83.32 83.81 34,110 +0.42(+0.50%)
Nov 18, 2021 83.68 83.39 83.24 83.39 24,919 -0.55(-0.66%)
Nov 17, 2021 83.59 83.98 83.28 83.94 41,256 +0.17(+0.20%)
Nov 16, 2021 84.08 84.26 83.74 83.77 26,522 -0.30(-0.36%)
Nov 15, 2021 83.44 84.11 83.29 84.07 19,519 +0.92(+1.11%)
Nov 12, 2021 83.14 83.29 82.84 83.15 20,941 +0.04(+0.05%)
Nov 11, 2021 83.53 83.53 82.75 83.11 19,996 -0.43(-0.51%)
Nov 10, 2021 82.73 83.55 83.54 22,746 +0.71(+0.86%)
Nov 09, 2021 82.53 82.97 82.40 82.83 23,149 +0.38(+0.46%)
Nov 08, 2021 83.57 83.57 82.12 82.45 29,798 -1.05(-1.26%)
Nov 05, 2021 83.13 83.77 83.13 83.50 18,494 +0.64(+0.77%)
Nov 04, 2021 83.11 83.26 82.19 82.86 31,247 -0.37(-0.44%)
Nov 03, 2021 83.51 83.65 82.63 83.23 18,560 -0.33(-0.39%)
Nov 02, 2021 83.75 83.75 83.06 83.56 31,849 +0.06(+0.07%)
Nov 01, 2021 83.15 83.69 83.02 83.50 16,937 +0.25(+0.30%)
Oct 29, 2021 83.33 83.92 82.93 83.25 21,450 -0.25(-0.30%)
Oct 28, 2021 82.81 83.50 82.80 83.50 18,286 +0.57(+0.69%)
Oct 27, 2021 83.74 83.74 82.83 82.93 37,063 -0.56(-0.67%)
Oct 26, 2021 83.22 83.49 33,707 +0.28(+0.34%)
Oct 25, 2021 83.55 83.70 83.17 83.21 16,427 -0.47(-0.56%)
Oct 22, 2021 83.37 83.77 83.32 83.68 21,136 +0.50(+0.60%)
Oct 21, 2021 83.07 83.43 83.07 83.18 28,545 +0.09(+0.11%)
Oct 20, 2021 81.93 83.34 81.93 83.09 41,409 +1.21(+1.48%)
Oct 19, 2021 81.38 81.98 81.38 81.88 33,965 +0.98(+1.21%)
Oct 18, 2021 81.16 81.30 80.53 80.90 39,122 -0.71(-0.87%)
Oct 15, 2021 81.87 82.27 81.58 81.61 36,075 -0.21(-0.26%)
Oct 14, 2021 81.05 81.91 81.05 81.82 70,032 +1.02(+1.26%)
Oct 13, 2021 79.93 80.84 79.55 80.80 33,822 +0.91(+1.14%)
Oct 12, 2021 79.40 80.09 79.35 79.89 33,278 +0.57(+0.72%)
Oct 11, 2021 80.19 80.19 79.22 79.32 32,788 -1.01(-1.26%)
Oct 08, 2021 80.80 80.80 80.26 80.33 34,531 -0.40(-0.50%)
Oct 07, 2021 81.08 81.79 80.68 80.73 43,044 -0.21(-0.26%)
Oct 06, 2021 79.34 80.94 79.07 80.94 40,802 +1.17(+1.47%)
Oct 05, 2021 79.93 80.23 79.63 79.77 57,599 -0.08(-0.10%)
Oct 04, 2021 78.86 80.11 78.79 79.85 33,831 +0.83(+1.05%)
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.