US Utilities Ishares ETF (NY: IDU )

83.11 USD -1.29 (-1.53%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 79.32 79.51 78.75 79.02 56,976 +0.08(+0.10%)
Sep 30, 2021 79.90 79.90 78.89 78.94 37,779 -0.61(-0.77%)
Sep 29, 2021 78.89 80.05 78.68 79.55 44,739 +0.90(+1.14%)
Sep 28, 2021 79.59 79.61 78.45 78.65 85,926 -1.00(-1.26%)
Sep 27, 2021 80.52 81.08 79.59 79.65 36,022 -0.87(-1.08%)
Sep 24, 2021 80.52 81.01 80.41 80.52 80,917 -0.59(-0.73%)
Sep 23, 2021 81.91 82.03 81.05 81.11 34,874 -0.28(-0.34%)
Sep 22, 2021 81.56 82.02 81.17 81.39 41,863 -0.02(-0.02%)
Sep 21, 2021 82.03 82.31 81.37 81.41 86,231 -0.17(-0.21%)
Sep 20, 2021 81.30 82.16 80.69 81.58 66,475 -0.19(-0.23%)
Sep 17, 2021 83.00 83.00 81.74 81.77 40,361 -1.25(-1.51%)
Sep 16, 2021 83.89 83.97 82.94 83.02 45,331 -0.62(-0.74%)
Sep 15, 2021 83.72 84.25 83.34 83.64 89,649 -0.13(-0.16%)
Sep 14, 2021 84.32 84.50 83.60 83.77 31,940 -0.39(-0.46%)
Sep 13, 2021 84.60 85.02 83.93 84.16 29,034 -0.06(-0.07%)
Sep 10, 2021 85.35 85.35 84.17 84.22 40,341 -1.24(-1.45%)
Sep 09, 2021 85.78 85.97 85.43 85.46 30,456 -0.48(-0.56%)
Sep 08, 2021 84.33 86.12 84.30 85.94 27,365 +1.53(+1.81%)
Sep 07, 2021 85.44 85.44 84.41 84.41 26,975 -1.13(-1.32%)
Sep 03, 2021 85.94 86.10 85.49 85.54 19,848 -0.70(-0.81%)
Sep 02, 2021 85.83 86.24 85.62 86.24 114,456 +0.63(+0.74%)
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.