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 29, 2013 35.02 35.20 34.96 34.98 83,595 -0.02(-0.05%)
Nov 27, 2013 35.09 35.13 34.80 35.00 150,681 -0.10(-0.28%)
Nov 26, 2013 35.40 35.40 35.06 35.10 117,414 -0.29(-0.83%)
Nov 25, 2013 35.55 35.60 35.38 35.39 128,610 -0.12(-0.34%)
Nov 22, 2013 35.50 35.60 35.37 35.51 203,215 +0.00(+0.00%)
Nov 21, 2013 35.46 35.69 35.38 35.51 62,453 +0.09(+0.26%)
Nov 20, 2013 35.87 35.93 35.41 35.42 111,933 -0.39(-1.09%)
Nov 19, 2013 36.03 36.03 35.74 35.81 71,943 -0.23(-0.63%)
Nov 18, 2013 36.16 36.16 35.93 36.04 72,372 -0.05(-0.14%)
Nov 15, 2013 35.88 36.09 35.79 36.09 112,342 +0.20(+0.55%)
Nov 14, 2013 35.70 36.07 35.70 35.89 133,556 +0.24(+0.67%)
Nov 13, 2013 35.34 35.66 35.15 35.66 82,222 +0.15(+0.43%)
Nov 12, 2013 35.77 35.77 35.37 35.50 107,222 -0.31(-0.87%)
Nov 11, 2013 35.75 35.99 35.64 35.81 104,978 +0.00(+0.01%)
Nov 08, 2013 35.64 35.82 35.18 35.81 290,214 -0.00(-0.01%)
Nov 07, 2013 36.29 36.41 35.79 35.81 369,964 -0.39(-1.07%)
Nov 06, 2013 35.84 36.21 35.84 36.20 454,079 +0.42(+1.17%)
Nov 05, 2013 35.96 36.20 35.78 35.78 125,965 -0.24(-0.66%)
Nov 04, 2013 35.97 36.05 35.73 36.02 82,176 +0.09(+0.24%)
Nov 01, 2013 35.82 36.04 35.80 35.93 171,378 +0.21(+0.58%)
Oct 31, 2013 35.83 35.97 35.37 35.72 178,832 -0.14(-0.39%)
Oct 30, 2013 36.13 36.31 35.82 35.86 261,787 -0.22(-0.60%)
Oct 29, 2013 36.07 36.16 35.97 36.08 807,328 +0.06(+0.17%)
Oct 28, 2013 36.10 36.23 35.92 36.02 6,100,874 -0.11(-0.31%)
Oct 25, 2013 35.69 36.13 35.57 36.13 116,971 +0.42(+1.18%)
Oct 24, 2013 35.77 35.77 35.57 35.71 121,164 -0.04(-0.11%)
Oct 23, 2013 35.67 36.12 35.67 35.75 526,675 -0.02(-0.05%)
Oct 22, 2013 35.43 35.87 35.38 35.77 210,879 +0.45(+1.29%)
Oct 21, 2013 35.44 35.44 35.19 35.31 455,968 -0.09(-0.26%)
Oct 18, 2013 35.27 35.47 35.25 35.41 199,653 +0.15(+0.44%)
Oct 17, 2013 34.52 35.29 34.45 35.25 272,500 +0.56(+1.63%)
Oct 16, 2013 34.49 34.70 34.41 34.69 272,819 +0.34(+0.98%)
Oct 15, 2013 34.75 34.75 34.30 34.35 1,919,633 -0.47(-1.35%)
Oct 14, 2013 34.87 34.88 34.36 34.82 14,683,592 -0.22(-0.64%)
Oct 11, 2013 34.79 35.08 34.73 35.04 289,996 +0.16(+0.46%)
Oct 10, 2013 34.53 34.90 34.22 34.88 477,823 +0.57(+1.65%)
Oct 09, 2013 34.30 34.76 34.28 34.31 846,068 +0.13(+0.38%)
Oct 08, 2013 34.12 34.48 34.02 34.19 268,136 +0.16(+0.48%)
Oct 07, 2013 34.13 34.29 33.98 34.02 191,888 -0.16(-0.46%)
Oct 04, 2013 34.21 34.31 34.10 34.18 314,515 +0.03(+0.10%)
Oct 03, 2013 34.47 34.47 34.02 34.15 979,804 -0.42(-1.21%)
Oct 02, 2013 34.44 34.62 34.30 34.56 247,659 +0.01(+0.03%)
Oct 01, 2013 34.44 34.65 34.43 34.55 244,728 +0.15(+0.45%)
Sep 30, 2013 34.30 34.46 34.22 34.40 488,156 -0.05(-0.14%)
Sep 27, 2013 34.55 34.68 34.34 34.45 296,036 -0.23(-0.67%)
Sep 26, 2013 34.76 34.82 34.55 34.68 309,864 +0.01(+0.04%)
Sep 25, 2013 34.86 34.95 34.66 34.66 1,105,448 -0.23(-0.66%)
Sep 24, 2013 34.94 34.97 34.77 34.89 859,314 -0.02(-0.05%)
Sep 23, 2013 34.42 35.01 34.32 34.91 17,179,680 +0.45(+1.30%)
Sep 20, 2013 34.95 34.95 34.46 34.46 342,689 -0.48(-1.38%)
Sep 19, 2013 35.10 35.29 34.83 34.95 548,112 -0.13(-0.38%)
Sep 18, 2013 34.06 35.19 34.00 35.08 469,405 +0.98(+2.89%)
Sep 17, 2013 33.90 34.12 33.90 34.10 835,156 +0.20(+0.60%)
Sep 16, 2013 34.36 34.36 33.84 33.89 13,248,586 +0.02(+0.06%)
Sep 13, 2013 33.75 33.92 33.73 33.87 200,336 +0.28(+0.82%)
Sep 12, 2013 33.80 33.95 33.58 33.59 369,353 -0.09(-0.27%)
Sep 11, 2013 33.96 33.98 33.55 33.69 1,027,387 -0.33(-0.96%)
Sep 10, 2013 33.91 34.01 33.74 34.01 262,879 +0.23(+0.69%)
Sep 09, 2013 33.64 33.78 33.51 33.78 416,653 +0.17(+0.50%)
Sep 06, 2013 33.58 33.83 33.58 33.61 303,832 +0.19(+0.57%)
Sep 05, 2013 33.57 33.62 33.35 33.42 264,841 -0.15(-0.45%)
Sep 04, 2013 33.57 33.63 33.30 33.58 744,315 +0.01(+0.04%)
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.