US Utilities Ishares ETF (NY: IDU )

84.56 USD -0.23 (-0.27%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 75.11 75.79 75.11 75.48 33,006 -0.14(-0.19%)
Nov 29, 2010 75.33 75.72 74.89 75.62 39,101 -0.27(-0.36%)
Nov 26, 2010 75.80 76.34 75.67 75.89 20,385 -0.36(-0.47%)
Nov 24, 2010 76.01 76.25 76.25 76.25 46,882 +0.43(+0.57%)
Nov 23, 2010 75.80 75.94 75.46 75.82 34,924 -0.75(-0.98%)
Nov 22, 2010 75.94 76.63 75.74 76.57 75,811 +0.25(+0.33%)
Nov 19, 2010 76.52 76.54 75.82 76.32 20,542 -0.21(-0.27%)
Nov 18, 2010 76.83 76.83 76.32 76.53 18,066 +0.45(+0.59%)
Nov 17, 2010 76.17 76.32 75.94 76.08 21,886 -0.02(-0.03%)
Nov 16, 2010 76.89 76.89 75.74 76.10 27,521 -0.99(-1.28%)
Nov 15, 2010 77.17 77.52 77.06 77.09 15,289 +0.31(+0.40%)
Nov 12, 2010 77.03 77.15 76.50 76.78 18,803 -0.64(-0.83%)
Nov 11, 2010 77.18 77.43 77.11 77.42 17,203 +0.03(+0.04%)
Nov 10, 2010 77.74 77.74 76.94 77.39 267,507 -0.31(-0.40%)
Nov 09, 2010 78.28 78.42 77.50 77.70 18,368 -0.28(-0.36%)
Nov 08, 2010 78.20 78.34 77.63 77.98 15,597 -0.48(-0.61%)
Nov 05, 2010 78.44 78.47 78.09 78.46 27,242 +0.04(+0.05%)
Nov 04, 2010 78.04 78.43 77.98 78.42 33,010 +0.97(+1.25%)
Nov 03, 2010 77.84 77.90 76.86 77.45 55,385 -0.25(-0.32%)
Nov 02, 2010 77.51 77.76 77.38 77.70 23,981 +0.96(+1.25%)
Nov 01, 2010 77.53 77.82 76.48 76.74 25,062 -0.69(-0.89%)
Oct 29, 2010 77.15 77.51 76.84 77.43 34,803 +0.22(+0.28%)
Oct 28, 2010 77.37 77.43 76.93 77.21 20,448 +0.27(+0.35%)
Oct 27, 2010 76.73 76.98 76.19 76.94 21,169 -0.39(-0.50%)
Oct 25, 2010 77.73 77.99 77.25 77.33 22,825 -0.19(-0.25%)
Oct 22, 2010 77.86 78.08 77.20 77.52 17,283 -0.38(-0.49%)
Oct 21, 2010 78.57 78.68 77.53 77.90 52,864 -0.37(-0.47%)
Oct 20, 2010 77.94 78.66 77.94 78.27 28,489 +0.62(+0.80%)
Oct 19, 2010 77.56 78.25 77.40 77.65 29,949 -0.60(-0.77%)
Oct 18, 2010 77.56 78.25 77.55 78.25 32,895 +0.67(+0.86%)
Oct 15, 2010 77.91 77.91 77.21 77.58 37,619 +0.28(+0.36%)
Oct 14, 2010 77.67 77.67 77.01 77.30 33,617 -0.18(-0.23%)
Oct 13, 2010 77.57 77.68 77.25 77.48 49,258 +0.33(+0.43%)
Oct 12, 2010 77.25 77.31 76.87 77.15 18,818 -0.30(-0.39%)
Oct 11, 2010 77.75 77.75 77.31 77.45 68,234 +0.03(+0.04%)
Oct 08, 2010 77.42 77.52 76.95 77.42 10,402 +0.30(+0.39%)
Oct 07, 2010 77.31 77.42 76.87 77.12 12,549 +0.10(+0.13%)
Oct 06, 2010 77.17 77.35 76.77 77.02 21,362 -0.31(-0.40%)
Oct 05, 2010 76.93 77.41 76.91 77.33 53,160 +0.88(+1.15%)
Oct 04, 2010 76.80 77.15 76.12 76.45 31,466 -0.34(-0.44%)
Oct 01, 2010 76.79 76.87 76.33 76.79 57,722 +0.57(+0.75%)
Sep 30, 2010 76.69 76.96 76.06 76.22 110,021 -0.16(-0.21%)
Sep 29, 2010 76.69 76.69 75.90 76.38 22,756 -0.26(-0.34%)
Sep 28, 2010 76.35 76.75 75.89 76.64 44,572 +0.23(+0.30%)
Sep 27, 2010 76.17 76.70 76.16 76.41 173,343 +0.13(+0.17%)
Sep 24, 2010 75.84 76.40 75.76 76.28 26,629 +1.20(+1.60%)
Sep 23, 2010 75.80 75.87 74.99 75.08 44,421 -1.48(-1.93%)
Sep 22, 2010 76.00 76.88 76.00 76.56 41,358 +0.44(+0.58%)
Sep 21, 2010 76.65 76.69 76.07 76.12 72,559 -0.41(-0.54%)
Sep 20, 2010 76.06 76.59 75.53 76.53 41,968 +1.01(+1.34%)
Sep 17, 2010 75.52 76.13 75.30 75.52 36,955 -0.49(-0.64%)
Sep 15, 2010 76.32 76.32 75.72 76.01 38,781 -0.39(-0.51%)
Sep 14, 2010 76.48 76.67 76.04 76.40 45,911 -0.16(-0.21%)
Sep 13, 2010 76.76 76.76 76.35 76.56 34,304 +0.47(+0.62%)
Sep 10, 2010 76.46 76.46 75.88 76.09 93,861 -0.32(-0.42%)
Sep 09, 2010 76.54 76.62 76.20 76.41 24,532 +0.61(+0.80%)
Sep 08, 2010 76.02 76.47 75.69 75.80 35,876 -0.27(-0.35%)
Sep 07, 2010 76.52 76.68 76.05 76.07 38,306 -0.49(-0.64%)
Sep 03, 2010 76.56 76.57 75.98 76.56 29,367 +0.46(+0.60%)
Sep 02, 2010 76.26 76.28 75.65 76.10 16,521 -0.11(-0.14%)
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.