US Utilities Ishares ETF (NY: IDU )

157.68 USD -1.64 (-1.03%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 159.73 159.73 157.30 157.68 18,000 -1.64(-1.03%)
Nov 25, 2020 158.79 159.41 157.74 159.32 28,600 +0.28(+0.18%)
Nov 24, 2020 158.28 159.39 157.96 159.04 34,184 +1.91(+1.22%)
Nov 23, 2020 156.85 157.82 156.44 157.13 36,982 +0.29(+0.18%)
Nov 20, 2020 156.60 157.80 156.20 156.84 46,200 -0.03(-0.02%)
Nov 19, 2020 158.28 158.28 155.84 156.87 55,033 -1.58(-1.00%)
Nov 18, 2020 162.01 162.31 158.45 158.45 45,021 -2.95(-1.83%)
Nov 17, 2020 163.36 163.90 161.29 161.40 20,216 -2.98(-1.81%)
Nov 16, 2020 164.41 164.41 162.69 164.38 17,841 +1.74(+1.07%)
Nov 13, 2020 161.69 163.02 161.69 162.64 174,900 +1.63(+1.01%)
Nov 12, 2020 162.76 162.89 159.63 161.01 192,749 -2.53(-1.55%)
Nov 11, 2020 164.05 164.88 162.96 163.54 55,192 +0.55(+0.34%)
Nov 10, 2020 161.49 163.34 160.63 162.99 49,449 +2.71(+1.69%)
Nov 09, 2020 161.97 165.84 160.28 160.28 151,517 +3.18(+2.02%)
Nov 06, 2020 157.45 158.82 156.97 157.10 23,400 -0.50(-0.32%)
Nov 05, 2020 157.34 160.21 157.34 157.60 48,847 +1.60(+1.03%)
Nov 04, 2020 157.56 159.66 156.00 156.00 17,835 -2.61(-1.65%)
Nov 03, 2020 158.12 160.01 157.59 158.61 27,355 +2.49(+1.59%)
Nov 02, 2020 154.44 156.27 153.52 156.12 43,761 +3.30(+2.16%)
Oct 30, 2020 153.07 154.24 151.50 152.82 22,900 -1.38(-0.90%)
Oct 29, 2020 153.29 155.87 151.37 154.20 31,307 +0.50(+0.33%)
Oct 28, 2020 156.10 157.88 153.61 153.70 33,605 -4.80(-3.03%)
Oct 27, 2020 158.51 160.00 158.50 158.50 15,813 -0.29(-0.18%)
Oct 26, 2020 157.62 158.92 156.97 158.79 21,085 -0.09(-0.06%)
Oct 23, 2020 159.38 159.41 158.23 158.88 14,200 +0.27(+0.17%)
Oct 22, 2020 156.40 158.68 156.12 158.61 52,507 +2.34(+1.50%)
Oct 21, 2020 156.14 157.29 156.00 156.27 29,043 -0.47(-0.30%)
Oct 20, 2020 156.09 157.46 155.92 156.74 33,446 +0.98(+0.63%)
Oct 19, 2020 157.16 157.61 155.42 155.76 32,645 -1.13(-0.72%)
Oct 16, 2020 155.85 157.52 155.55 156.89 91,000 +1.50(+0.97%)
Oct 15, 2020 153.83 156.21 153.46 155.39 15,196 -0.02(-0.01%)
Oct 14, 2020 155.83 156.46 154.65 155.41 22,325 -0.12(-0.08%)
Oct 13, 2020 156.07 156.07 154.01 155.53 19,602 -1.18(-0.75%)
Oct 12, 2020 155.80 157.77 155.57 156.71 178,341 +0.99(+0.64%)
Oct 09, 2020 156.40 156.40 154.88 155.72 11,900 -0.20(-0.13%)
Oct 08, 2020 153.53 156.04 153.53 155.92 24,861 +3.01(+1.97%)
Oct 07, 2020 152.77 153.55 151.92 152.91 21,751 +0.50(+0.33%)
Oct 06, 2020 150.98 153.85 150.61 152.41 33,675 +1.71(+1.13%)
Oct 05, 2020 149.28 151.21 148.77 150.70 22,032 +1.77(+1.19%)
Oct 02, 2020 145.77 149.58 145.77 148.93 20,500 +1.71(+1.16%)
Oct 01, 2020 146.01 147.54 146.01 147.22 23,183 +1.20(+0.82%)
Sep 30, 2020 146.13 146.46 144.82 146.02 22,537 +1.37(+0.95%)
Sep 29, 2020 145.48 145.91 144.03 144.65 43,999 -0.13(-0.09%)
Sep 28, 2020 145.45 145.93 144.52 144.78 18,343 +0.45(+0.31%)
Sep 25, 2020 141.66 144.50 141.22 144.33 45,800 +2.15(+1.51%)
Sep 24, 2020 140.62 142.89 139.70 142.18 17,405 +1.59(+1.13%)
Sep 23, 2020 142.74 143.05 140.47 140.59 18,976 -3.40(-2.36%)
Sep 22, 2020 143.91 144.89 143.17 143.99 35,041 +0.86(+0.60%)
Sep 21, 2020 142.98 143.46 141.23 143.13 33,340 -0.84(-0.58%)
Sep 18, 2020 146.98 146.98 143.78 143.97 20,100 -2.67(-1.82%)
Sep 17, 2020 147.12 147.17 145.57 146.64 13,176 -1.19(-0.80%)
Sep 16, 2020 146.97 148.60 146.97 147.83 22,991 -0.13(-0.09%)
Sep 15, 2020 147.95 150.03 147.18 147.96 20,175 +0.95(+0.64%)
Sep 14, 2020 145.73 147.63 145.72 147.01 15,526 +1.95(+1.34%)
Sep 11, 2020 145.25 145.37 144.01 145.06 17,700 +0.29(+0.20%)
Sep 10, 2020 146.67 146.67 144.77 144.77 21,147 -2.55(-1.73%)
Sep 09, 2020 146.33 149.24 146.33 147.32 41,044 +1.72(+1.18%)
Sep 08, 2020 146.74 146.74 144.29 145.60 25,898 -1.08(-0.74%)
Sep 04, 2020 148.28 148.28 144.95 146.68 22,900 -0.75(-0.51%)
Sep 03, 2020 149.25 150.69 146.45 147.43 34,117 -1.62(-1.09%)
Sep 02, 2020 145.21 149.73 144.65 149.05 31,298 +4.30(+2.97%)
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.