Skip to main content

US Utilities Ishares ETF (NY: IDU )

88.32 -0.52 (-0.59%)
Streaming Delayed Price Updated: 11:04 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 52.24 52.39 51.72 51.72 59,725 -0.34(-0.64%)
Feb 27, 2018 52.97 53.26 52.05 52.05 111,601 -0.85(-1.62%)
Feb 26, 2018 53.31 53.32 52.82 52.91 111,422 -0.20(-0.38%)
Feb 23, 2018 51.88 53.11 51.88 53.11 97,842 +1.34(+2.60%)
Feb 22, 2018 51.77 61,656 +0.23(+0.45%)
Feb 21, 2018 52.19 52.48 51.52 51.54 133,479 -0.65(-1.25%)
Feb 20, 2018 52.66 52.66 51.96 52.19 114,924 -0.67(-1.27%)
Feb 16, 2018 52.86 52.86 52.86 0 +0.47(+0.89%)
Feb 15, 2018 51.47 52.41 51.47 52.39 127,858 +1.08(+2.11%)
Feb 14, 2018 51.48 51.72 51.24 51.31 81,464 -0.52(-1.00%)
Feb 13, 2018 51.59 52.03 51.15 51.83 215,271 +0.16(+0.32%)
Feb 12, 2018 51.40 51.95 51.01 51.67 123,718 +0.34(+0.66%)
Feb 09, 2018 50.37 51.69 50.18 51.33 214,660 +1.09(+2.16%)
Feb 08, 2018 50.69 51.34 50.23 50.24 157,386 -0.59(-1.15%)
Feb 07, 2018 51.00 51.56 50.81 50.83 177,330 -0.19(-0.37%)
Feb 06, 2018 51.17 51.34 50.06 51.02 353,744 -1.05(-2.02%)
Feb 05, 2018 52.56 52.72 51.77 52.07 381,065 -0.54(-1.03%)
Feb 02, 2018 52.81 53.15 52.58 52.61 559,792 -0.42(-0.80%)
Feb 01, 2018 53.73 53.73 52.93 53.03 298,495 -0.86(-1.59%)
Jan 31, 2018 53.47 53.91 53.20 53.89 146,608 +0.54(+1.01%)
Jan 30, 2018 53.21 53.52 53.21 53.35 70,199 +0.07(+0.13%)
Jan 29, 2018 53.74 53.74 53.24 53.29 65,895 -0.68(-1.26%)
Jan 26, 2018 54.06 54.15 53.45 53.97 382,609 +0.00(+0.01%)
Jan 25, 2018 53.24 53.98 53.19 53.96 429,251 +0.78(+1.47%)
Jan 24, 2018 53.40 53.40 53.09 53.18 97,632 -0.25(-0.47%)
Jan 23, 2018 53.09 53.75 53.00 53.43 201,557 +0.47(+0.89%)
Jan 22, 2018 53.15 53.42 52.87 52.96 85,143 +0.05(+0.10%)
Jan 19, 2018 53.11 53.29 52.80 52.90 138,996 -0.11(-0.21%)
Jan 18, 2018 53.37 53.37 52.76 53.01 2,993,084 -0.36(-0.68%)
Jan 17, 2018 53.09 53.45 53.06 53.37 83,784 +0.36(+0.69%)
Jan 16, 2018 53.27 53.46 52.75 53.01 184,470 -0.12(-0.23%)
Jan 12, 2018 53.13 53.13 53.13 0 -0.28(-0.53%)
Jan 11, 2018 53.56 53.78 53.27 53.42 218,331 -0.17(-0.31%)
Jan 10, 2018 54.12 54.12 53.54 53.58 152,867 -0.68(-1.25%)
Jan 09, 2018 54.80 54.80 54.17 54.26 187,456 -0.50(-0.91%)
Jan 08, 2018 54.40 54.79 54.29 54.76 125,891 +0.44(+0.81%)
Jan 05, 2018 54.50 54.54 54.10 54.32 107,364 +0.00(+0.00%)
Jan 04, 2018 54.59 54.98 54.26 54.32 138,330 -0.47(-0.86%)
Jan 03, 2018 55.06 55.37 54.60 54.79 174,382 -0.44(-0.80%)
Jan 02, 2018 55.71 55.71 55.05 55.23 62,830 -0.43(-0.78%)
Dec 29, 2017 55.66 55.66 55.66 0 +0.03(+0.05%)
Dec 28, 2017 55.44 55.67 55.25 55.64 87,487 +0.29(+0.53%)
Dec 27, 2017 55.26 55.45 55.25 55.34 296,323 +0.23(+0.42%)
Dec 26, 2017 55.50 55.66 55.11 55.11 49,023 -0.33(-0.60%)
Dec 22, 2017 55.41 55.61 55.40 55.44 55,972 +0.09(+0.16%)
Dec 21, 2017 55.59 55.63 55.19 55.36 259,702 -0.64(-1.14%)
Dec 20, 2017 56.37 56.51 55.96 56.00 124,716 -0.40(-0.71%)
Dec 19, 2017 57.44 57.44 56.37 56.40 110,300 -0.96(-1.67%)
Dec 18, 2017 58.07 58.14 57.31 57.36 98,034 -0.65(-1.12%)
Dec 15, 2017 57.87 58.21 57.87 58.01 75,906 +0.26(+0.45%)
Dec 14, 2017 57.92 58.00 57.45 57.75 77,232 -0.13(-0.22%)
Dec 13, 2017 57.98 58.10 57.77 57.88 89,031 +0.14(+0.24%)
Dec 12, 2017 58.64 58.64 57.74 57.74 105,572 -1.04(-1.77%)
Dec 11, 2017 58.46 58.82 58.25 58.78 3,640,139 +0.32(+0.55%)
Dec 08, 2017 58.24 58.46 58.03 58.46 34,807 +0.17(+0.29%)
Dec 07, 2017 58.13 58.29 57.85 58.29 44,014 +0.11(+0.19%)
Dec 06, 2017 57.99 58.26 57.93 58.18 47,064 +0.22(+0.38%)
Dec 05, 2017 58.68 58.68 57.82 57.96 101,050 -0.75(-1.28%)
Dec 04, 2017 59.09 59.09 58.64 58.71 70,037 -0.28(-0.47%)
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.