Skip to main content

US Utilities Ishares ETF (NY: IDU )

84.52 +0.51 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 33.10 33.10 32.80 32.93 142,704 +0.13(+0.39%)
Nov 29, 2007 32.83 32.94 32.71 32.80 87,688 -0.10(-0.30%)
Nov 28, 2007 32.54 32.90 32.40 32.90 162,583 +0.52(+1.61%)
Nov 27, 2007 32.37 32.55 32.13 32.38 57,731 +0.13(+0.40%)
Nov 26, 2007 32.56 32.84 32.25 32.25 207,831 -0.12(-0.36%)
Nov 23, 2007 32.75 32.75 32.19 32.36 106,568 -0.07(-0.21%)
Nov 21, 2007 32.72 32.72 32.43 32.43 556,090 -0.19(-0.58%)
Nov 20, 2007 32.46 32.76 32.38 32.62 194,413 +0.37(+1.16%)
Nov 19, 2007 32.16 32.39 32.14 32.24 124,199 +0.03(+0.08%)
Nov 16, 2007 32.30 32.35 31.88 32.22 306,130 +0.10(+0.31%)
Nov 15, 2007 32.01 32.33 32.01 32.12 114,213 +0.05(+0.17%)
Nov 14, 2007 32.09 32.39 32.06 32.06 71,252 -0.09(-0.28%)
Nov 13, 2007 32.01 32.15 31.63 32.15 180,370 +0.33(+1.04%)
Nov 12, 2007 32.40 32.49 31.82 31.82 263,690 -0.61(-1.87%)
Nov 09, 2007 32.66 32.75 32.31 32.43 203,619 -0.22(-0.69%)
Nov 08, 2007 32.05 32.82 32.05 32.65 172,569 +0.45(+1.39%)
Nov 07, 2007 32.66 32.82 32.21 32.21 279,293 -0.76(-2.31%)
Nov 06, 2007 32.86 32.97 32.55 32.97 92,057 +0.04(+0.14%)
Nov 05, 2007 32.22 33.06 32.22 32.92 153,536 +0.29(+0.89%)
Nov 02, 2007 32.54 32.73 32.38 32.63 139,178 +0.24(+0.73%)
Nov 01, 2007 32.79 32.93 32.37 32.39 264,626 -0.63(-1.90%)
Oct 31, 2007 32.73 33.11 32.59 33.02 292,712 +0.46(+1.43%)
Oct 30, 2007 32.62 32.78 32.54 32.56 117,022 -0.02(-0.05%)
Oct 29, 2007 32.46 32.71 32.46 32.57 142,923 +0.16(+0.50%)
Oct 26, 2007 32.15 32.41 32.09 32.41 238,413 +0.47(+1.49%)
Oct 25, 2007 31.41 31.94 31.41 31.94 401,308 +0.63(+2.02%)
Oct 24, 2007 31.17 31.39 30.94 31.30 532,374 +0.10(+0.33%)
Oct 23, 2007 31.30 31.45 31.04 31.20 523,012 -0.01(-0.03%)
Oct 22, 2007 30.75 31.28 30.72 31.21 329,535 +0.19(+0.61%)
Oct 19, 2007 31.69 31.70 31.02 31.02 210,640 -0.73(-2.30%)
Oct 18, 2007 31.81 31.89 31.72 31.75 147,604 -0.08(-0.26%)
Oct 17, 2007 32.02 32.08 31.54 31.84 244,030 +0.01(+0.02%)
Oct 16, 2007 31.91 32.07 31.79 31.83 186,611 -0.08(-0.24%)
Oct 15, 2007 32.21 32.29 31.72 31.91 420,656 -0.36(-1.10%)
Oct 12, 2007 32.22 32.44 32.22 32.26 129,192 +0.08(+0.24%)
Oct 11, 2007 32.28 32.44 32.01 32.19 327,662 +0.14(+0.44%)
Oct 10, 2007 32.10 32.20 31.94 32.05 183,491 -0.17(-0.52%)
Oct 09, 2007 31.94 32.26 31.87 32.21 159,774 +0.39(+1.23%)
Oct 08, 2007 31.87 32.02 31.77 31.82 292,087 -0.04(-0.14%)
Oct 05, 2007 31.84 32.04 31.79 31.87 420,968 +0.16(+0.52%)
Oct 04, 2007 31.47 31.71 31.47 31.70 210,328 +0.26(+0.84%)
Oct 03, 2007 31.37 31.50 31.32 31.44 277,733 -0.04(-0.12%)
Oct 02, 2007 31.45 31.60 31.37 31.48 272,740 -0.04(-0.11%)
Oct 01, 2007 31.29 31.55 31.28 31.51 318,301 +0.46(+1.49%)
Sep 28, 2007 31.49 31.52 31.04 31.05 165,079 -0.42(-1.33%)
Sep 27, 2007 31.66 31.66 31.37 31.47 149,788 -0.13(-0.43%)
Sep 26, 2007 31.52 31.71 31.49 31.61 170,072 +0.21(+0.65%)
Sep 25, 2007 31.43 31.57 31.31 31.40 247,463 -0.22(-0.70%)
Sep 24, 2007 31.66 31.82 31.57 31.62 289,903 -0.03(-0.08%)
Sep 21, 2007 31.56 31.84 31.56 31.65 1,479,475 +0.13(+0.41%)
Sep 20, 2007 31.79 31.79 31.47 31.52 254,640 -0.27(-0.86%)
Sep 19, 2007 31.50 31.84 31.50 31.79 114,213 +0.48(+1.54%)
Sep 18, 2007 30.87 31.45 30.83 31.31 191,292 +0.57(+1.84%)
Sep 17, 2007 30.84 30.85 30.61 30.74 169,760 -0.15(-0.49%)
Sep 14, 2007 30.75 30.95 30.70 30.89 142,923 +0.13(+0.42%)
Sep 13, 2007 30.86 30.96 30.76 30.77 106,412 +0.03(+0.09%)
Sep 12, 2007 30.60 30.87 30.55 30.74 220,314 +0.09(+0.29%)
Sep 11, 2007 30.41 30.66 30.28 30.65 209,392 +0.32(+1.07%)
Sep 10, 2007 30.38 30.47 30.09 30.32 180,682 +0.04(+0.12%)
Sep 07, 2007 30.44 30.58 30.16 30.29 432,826 -0.45(-1.45%)
Sep 06, 2007 30.46 30.78 30.38 30.73 78,327 +0.31(+1.01%)
Sep 05, 2007 30.46 30.54 30.22 30.43 102,667 -0.33(-1.06%)
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.