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, 2009 22.84 22.90 22.71 22.89 132,831 +0.15(+0.66%)
Nov 27, 2009 22.71 22.93 22.53 22.74 98,342 -0.34(-1.46%)
Nov 25, 2009 22.88 23.13 22.85 23.08 101,279 +0.21(+0.94%)
Nov 24, 2009 22.76 22.87 22.68 22.86 125,251 +0.08(+0.35%)
Nov 23, 2009 22.69 22.91 22.69 22.78 211,021 +0.29(+1.31%)
Nov 20, 2009 22.39 22.51 22.38 22.49 103,688 +0.05(+0.21%)
Nov 19, 2009 22.68 22.71 22.36 22.44 173,511 -0.30(-1.34%)
Nov 18, 2009 22.76 22.88 22.72 22.75 67,189 -0.09(-0.41%)
Nov 17, 2009 22.87 22.90 22.77 22.84 71,180 -0.05(-0.24%)
Nov 16, 2009 22.72 22.93 22.72 22.89 79,584 +0.30(+1.32%)
Nov 13, 2009 22.47 22.68 22.35 22.59 69,046 +0.20(+0.89%)
Nov 12, 2009 22.75 22.78 22.38 22.40 110,175 -0.31(-1.36%)
Nov 11, 2009 22.87 22.88 22.68 22.70 85,129 -0.05(-0.23%)
Nov 10, 2009 22.67 22.80 22.58 22.76 81,772 +0.09(+0.38%)
Nov 09, 2009 22.43 22.67 22.40 22.67 55,761 +0.40(+1.80%)
Nov 06, 2009 22.29 22.42 22.18 22.27 78,461 -0.07(-0.30%)
Nov 05, 2009 22.13 22.35 22.10 22.34 69,027 +0.37(+1.69%)
Nov 04, 2009 21.82 22.26 21.82 21.96 164,205 +0.14(+0.66%)
Nov 03, 2009 21.77 21.90 21.72 21.82 202,664 -0.02(-0.10%)
Nov 02, 2009 21.92 22.12 21.66 21.84 240,442 -0.07(-0.31%)
Oct 30, 2009 22.27 22.33 21.85 21.91 527,128 -0.44(-1.95%)
Oct 29, 2009 22.22 22.35 22.09 22.35 178,601 +0.21(+0.96%)
Oct 28, 2009 22.32 22.43 22.11 22.13 647,773 -0.23(-1.03%)
Oct 27, 2009 22.43 22.63 22.31 22.36 538,980 -0.08(-0.36%)
Oct 26, 2009 22.75 23.04 22.36 22.44 1,172,165 -0.30(-1.32%)
Oct 23, 2009 22.84 22.84 22.66 22.75 362,444 -0.37(-1.59%)
Oct 22, 2009 23.01 23.12 22.89 23.11 318,154 +0.06(+0.28%)
Oct 21, 2009 23.06 23.34 23.04 23.05 285,388 -0.01(-0.03%)
Oct 20, 2009 22.98 23.09 22.97 23.06 117,961 -0.25(-1.06%)
Oct 19, 2009 23.00 23.37 22.93 23.30 91,539 +0.30(+1.30%)
Oct 16, 2009 22.87 23.09 22.76 23.00 174,463 +0.03(+0.15%)
Oct 15, 2009 22.74 22.97 22.72 22.97 121,896 +0.20(+0.89%)
Oct 14, 2009 22.79 22.86 22.69 22.77 192,565 +0.09(+0.39%)
Oct 13, 2009 22.77 22.78 22.63 22.68 172,409 -0.13(-0.58%)
Oct 12, 2009 22.77 22.89 22.72 22.81 169,548 +0.15(+0.65%)
Oct 09, 2009 22.58 22.71 22.58 22.66 48,397 +0.13(+0.60%)
Oct 08, 2009 22.60 22.60 22.46 22.53 147,045 +0.06(+0.29%)
Oct 07, 2009 22.41 22.51 22.35 22.46 257,789 -0.03(-0.14%)
Oct 06, 2009 22.43 22.57 22.32 22.50 84,349 +0.15(+0.69%)
Oct 05, 2009 22.13 22.36 21.93 22.34 164,580 +0.29(+1.32%)
Oct 02, 2009 22.11 22.14 21.95 22.05 334,450 -0.20(-0.91%)
Oct 01, 2009 22.64 22.66 22.24 22.25 283,955 -0.40(-1.76%)
Sep 30, 2009 22.89 22.89 22.54 22.65 123,101 -0.22(-0.96%)
Sep 29, 2009 22.88 22.89 22.69 22.87 234,537 +0.10(+0.42%)
Sep 28, 2009 22.64 22.91 22.59 22.77 81,925 +0.20(+0.88%)
Sep 25, 2009 22.67 22.68 22.56 22.58 88,228 -0.08(-0.34%)
Sep 24, 2009 22.79 22.83 22.61 22.65 170,793 -0.05(-0.22%)
Sep 23, 2009 22.88 23.06 22.70 22.70 142,573 -0.13(-0.59%)
Sep 22, 2009 22.99 22.99 22.78 22.84 121,116 -0.25(-1.09%)
Sep 21, 2009 23.04 23.14 22.90 23.09 203,356 -0.09(-0.39%)
Sep 18, 2009 23.26 23.26 23.13 23.18 188,540 +0.06(+0.27%)
Sep 17, 2009 23.24 23.30 23.09 23.12 604,200 +0.22(+0.95%)
Sep 16, 2009 22.96 23.27 22.81 22.90 223,609 -0.01(-0.04%)
Sep 15, 2009 22.72 22.92 22.61 22.91 183,494 +0.21(+0.93%)
Sep 14, 2009 22.34 22.72 22.33 22.70 659,862 +0.32(+1.45%)
Sep 11, 2009 22.43 22.52 22.37 22.37 385,908 -0.09(-0.40%)
Sep 10, 2009 22.31 22.48 22.27 22.46 92,410 +0.05(+0.21%)
Sep 09, 2009 22.41 22.50 22.37 22.42 66,771 +0.00(+0.00%)
Sep 08, 2009 22.42 22.46 22.31 22.42 64,540 +0.08(+0.37%)
Sep 04, 2009 22.24 22.35 22.16 22.33 218,947 +0.10(+0.43%)
Sep 03, 2009 22.22 22.25 22.06 22.24 144,589 +0.07(+0.30%)
Sep 02, 2009 22.33 22.33 22.12 22.17 122,954 -0.19(-0.85%)
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.