US Utilities Ishares ETF (NY: IDU )

84.68 USD -1.00 (-1.17%)
Streaming Delayed Price Updated: 2:23 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 86.36 87.07 86.32 87.01 99,720 +0.69(+0.80%)
Nov 29, 2012 86.06 86.32 85.61 86.32 187,046 +0.52(+0.60%)
Nov 28, 2012 85.21 85.80 84.76 85.80 73,577 +0.38(+0.44%)
Nov 27, 2012 85.14 85.74 85.14 85.42 18,004 +0.27(+0.32%)
Nov 26, 2012 83.97 85.55 83.96 85.15 90,148 +1.01(+1.20%)
Nov 23, 2012 84.56 84.56 83.84 84.14 11,920 -0.26(-0.31%)
Nov 21, 2012 84.58 84.58 83.64 84.40 47,913 -0.13(-0.15%)
Nov 20, 2012 84.66 84.73 83.98 84.53 25,422 -0.15(-0.18%)
Nov 19, 2012 85.25 85.25 84.28 84.68 233,735 +0.03(+0.04%)
Nov 16, 2012 83.66 84.69 83.49 84.65 56,153 +0.94(+1.12%)
Nov 15, 2012 84.26 84.69 83.28 83.71 48,652 -0.50(-0.59%)
Nov 14, 2012 85.03 85.03 84.13 84.21 49,139 -0.73(-0.85%)
Nov 13, 2012 84.25 85.47 83.50 84.93 41,256 +0.32(+0.38%)
Nov 12, 2012 85.46 85.46 84.49 84.61 40,335 -0.71(-0.83%)
Nov 09, 2012 85.66 86.00 85.32 85.32 30,632 -0.61(-0.71%)
Nov 08, 2012 86.24 86.82 85.54 85.93 40,535 -0.23(-0.27%)
Nov 07, 2012 87.57 87.57 85.64 86.16 67,065 -1.87(-2.12%)
Nov 06, 2012 87.98 88.34 87.68 88.03 76,656 +0.14(+0.16%)
Nov 05, 2012 88.88 88.88 87.81 87.89 71,490 -1.24(-1.39%)
Nov 02, 2012 89.96 90.17 89.00 89.13 25,377 -0.66(-0.74%)
Nov 01, 2012 90.62 90.69 89.73 89.79 14,623 -0.70(-0.77%)
Oct 31, 2012 89.99 90.70 89.87 90.49 87,794 +0.64(+0.71%)
Oct 26, 2012 89.91 89.85 89.85 89.85 10,100 +0.09(+0.10%)
Oct 25, 2012 89.78 89.92 89.24 89.76 35,510 +0.31(+0.35%)
Oct 24, 2012 90.09 90.13 89.39 89.45 19,658 -0.60(-0.67%)
Oct 23, 2012 90.25 90.25 89.64 90.05 14,735 -1.19(-1.30%)
Oct 19, 2012 91.86 91.86 91.00 91.24 14,285 -0.61(-0.66%)
Oct 18, 2012 91.51 91.88 91.48 91.85 20,199 +0.30(+0.33%)
Oct 17, 2012 90.72 91.67 90.65 91.55 18,039 +1.12(+1.24%)
Oct 16, 2012 90.51 90.57 90.12 90.43 12,309 +0.32(+0.36%)
Oct 15, 2012 89.55 90.11 89.35 90.11 8,616 +0.56(+0.63%)
Oct 12, 2012 90.24 90.24 89.42 89.55 11,096 -0.56(-0.62%)
Oct 11, 2012 90.16 90.62 90.04 90.11 12,466 +0.12(+0.13%)
Oct 10, 2012 90.29 90.43 89.95 89.99 41,686 -0.30(-0.33%)
Oct 09, 2012 90.18 90.60 90.07 90.29 28,916 -0.15(-0.17%)
Oct 08, 2012 90.44 90.51 89.98 90.44 10,078 +0.12(+0.13%)
Oct 05, 2012 90.45 90.83 90.28 90.32 18,791 -0.16(-0.18%)
Oct 04, 2012 90.10 90.75 90.10 90.48 65,237 +0.57(+0.63%)
Oct 03, 2012 89.51 90.12 89.51 89.91 22,025 +0.50(+0.56%)
Oct 02, 2012 89.27 89.62 89.09 89.41 18,288 +0.30(+0.34%)
Oct 01, 2012 89.61 89.92 89.03 89.11 31,652 -0.39(-0.44%)
Sep 28, 2012 88.93 89.55 88.78 89.50 23,089 +0.38(+0.43%)
Sep 27, 2012 89.61 89.61 88.88 89.12 24,031 -0.33(-0.37%)
Sep 26, 2012 88.93 89.97 88.93 89.45 31,023 +0.15(+0.17%)
Sep 25, 2012 90.01 90.01 89.30 89.30 14,279 -0.99(-1.10%)
Sep 24, 2012 89.20 90.39 89.20 90.29 20,753 +0.84(+0.94%)
Sep 21, 2012 89.58 89.58 89.21 89.45 116,490 +0.21(+0.24%)
Sep 20, 2012 88.84 89.38 88.84 89.24 14,650 +0.21(+0.24%)
Sep 19, 2012 88.92 89.30 88.84 89.03 13,588 +0.15(+0.17%)
Sep 18, 2012 89.17 89.17 88.74 88.88 38,199 -0.30(-0.34%)
Sep 17, 2012 89.51 89.84 89.03 89.18 47,044 -0.46(-0.51%)
Sep 14, 2012 90.20 90.30 89.49 89.64 31,759 -0.65(-0.72%)
Sep 13, 2012 89.20 90.29 89.06 90.29 20,962 +1.19(+1.34%)
Sep 12, 2012 89.68 89.68 88.98 89.10 26,811 -0.42(-0.47%)
Sep 11, 2012 89.84 89.85 89.52 89.52 38,437 -0.31(-0.35%)
Sep 10, 2012 89.88 90.09 89.83 89.83 60,202 +0.01(+0.01%)
Sep 07, 2012 90.21 90.26 89.76 89.82 42,550 -0.37(-0.41%)
Sep 06, 2012 89.30 90.20 89.30 90.19 36,909 +1.11(+1.25%)
Sep 05, 2012 89.51 89.56 89.08 89.08 20,580 -0.37(-0.41%)
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.