Skip to main content

US Utilities Ishares ETF (NY: IDU )

84.04 +0.03 (+0.03%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 71.45 71.45 71.45 51,653 +1.02(+1.45%)
Dec 30, 2020 70.17 70.69 70.17 70.43 51,653 +0.34(+0.49%)
Dec 29, 2020 70.36 70.58 69.90 70.09 43,720 -0.05(-0.07%)
Dec 28, 2020 70.25 70.59 69.93 70.13 31,571 +0.29(+0.42%)
Dec 24, 2020 69.65 69.88 69.21 69.84 22,481 +0.43(+0.62%)
Dec 23, 2020 69.74 70.32 69.41 69.41 42,619 -0.08(-0.12%)
Dec 22, 2020 69.44 69.73 69.20 69.49 43,916 -0.04(-0.05%)
Dec 21, 2020 69.81 69.81 68.73 69.53 70,225 -0.96(-1.36%)
Dec 18, 2020 71.16 71.39 70.11 70.48 94,486 -0.61(-0.85%)
Dec 17, 2020 70.85 71.55 70.85 71.09 78,727 +0.58(+0.82%)
Dec 16, 2020 71.66 71.91 70.51 70.51 87,017 -0.88(-1.24%)
Dec 15, 2020 70.28 71.52 70.01 71.40 89,714 +1.37(+1.96%)
Dec 14, 2020 70.86 71.38 69.96 70.02 57,865 -0.33(-0.47%)
Dec 11, 2020 69.88 70.44 69.88 70.36 58,112 +0.07(+0.10%)
Dec 10, 2020 70.63 70.64 69.99 70.29 41,798 -0.37(-0.53%)
Dec 09, 2020 70.78 70.81 70.23 70.66 41,125 -0.03(-0.04%)
Dec 08, 2020 70.51 71.15 70.29 70.69 40,669 -0.25(-0.35%)
Dec 07, 2020 70.36 71.24 70.36 70.93 37,158 +0.40(+0.56%)
Dec 04, 2020 71.28 71.36 70.26 70.54 32,613 -0.74(-1.04%)
Dec 03, 2020 71.86 71.89 71.08 71.28 36,447 -0.70(-0.97%)
Dec 02, 2020 71.12 71.98 70.81 71.98 147,986 +0.52(+0.73%)
Dec 01, 2020 71.63 72.31 71.46 71.46 97,845 +0.43(+0.60%)
Nov 30, 2020 72.02 72.02 70.81 71.03 40,934 -1.01(-1.40%)
Nov 27, 2020 72.98 72.98 71.87 72.04 39,398 -0.75(-1.03%)
Nov 25, 2020 72.55 72.83 72.07 72.79 62,599 +0.13(+0.18%)
Nov 24, 2020 72.31 72.82 72.17 72.66 74,821 +0.87(+1.22%)
Nov 23, 2020 71.66 72.10 71.47 71.79 80,945 +0.13(+0.18%)
Nov 20, 2020 71.55 72.09 71.36 71.66 101,122 -0.01(-0.02%)
Nov 19, 2020 72.31 72.31 71.20 71.67 120,455 -0.72(-1.00%)
Nov 18, 2020 74.02 74.16 72.39 72.39 98,541 -1.35(-1.83%)
Nov 17, 2020 74.63 74.88 73.69 73.74 44,248 -1.36(-1.81%)
Nov 16, 2020 75.11 75.11 74.33 75.10 39,050 +0.80(+1.07%)
Nov 13, 2020 73.87 74.48 73.87 74.31 382,820 +0.74(+1.01%)
Nov 12, 2020 74.36 74.42 72.93 73.56 421,887 -1.16(-1.55%)
Nov 11, 2020 74.95 75.33 74.45 74.72 120,803 +0.25(+0.34%)
Nov 10, 2020 73.78 74.63 73.39 74.47 108,233 +1.24(+1.69%)
Nov 09, 2020 74.00 75.77 73.23 73.23 331,639 +1.45(+2.02%)
Nov 06, 2020 71.93 72.56 71.72 71.77 51,217 -0.23(-0.32%)
Nov 05, 2020 71.88 73.20 71.88 72.00 106,916 +0.73(+1.03%)
Nov 04, 2020 71.98 72.94 71.27 71.27 39,037 -1.19(-1.65%)
Nov 03, 2020 72.24 73.10 72.00 72.46 59,874 +1.14(+1.60%)
Nov 02, 2020 70.56 71.40 70.14 71.33 95,783 +1.51(+2.16%)
Oct 30, 2020 69.93 70.47 69.22 69.82 50,123 -0.63(-0.90%)
Oct 29, 2020 70.03 71.21 69.16 70.45 68,524 +0.23(+0.33%)
Oct 28, 2020 71.32 72.13 70.18 70.22 73,554 -2.19(-3.03%)
Oct 27, 2020 72.42 73.10 72.41 72.41 34,611 -0.13(-0.18%)
Oct 26, 2020 72.01 72.61 71.72 72.55 46,150 -0.04(-0.06%)
Oct 23, 2020 72.82 72.83 72.29 72.59 31,080 +0.12(+0.17%)
Oct 22, 2020 71.45 72.50 71.33 72.46 114,927 +1.07(+1.50%)
Oct 21, 2020 71.34 71.86 71.27 71.40 63,569 -0.21(-0.30%)
Oct 20, 2020 71.31 71.94 71.24 71.61 73,206 +0.45(+0.63%)
Oct 19, 2020 71.80 72.01 71.01 71.16 71,453 -0.52(-0.72%)
Oct 16, 2020 71.20 71.97 71.07 71.68 199,180 +0.69(+0.97%)
Oct 15, 2020 70.28 71.37 70.11 70.99 33,260 -0.01(-0.01%)
Oct 14, 2020 71.19 71.48 70.66 71.00 48,864 -0.05(-0.08%)
Oct 13, 2020 71.30 71.30 70.36 71.06 42,904 -0.54(-0.75%)
Oct 12, 2020 71.18 72.08 71.08 71.60 390,351 +0.45(+0.64%)
Oct 09, 2020 71.45 71.45 70.76 71.14 26,046 -0.09(-0.13%)
Oct 08, 2020 70.14 71.29 70.14 71.24 54,415 +1.38(+1.97%)
Oct 07, 2020 69.80 70.15 69.41 69.86 47,608 +0.23(+0.33%)
Oct 06, 2020 68.98 70.29 68.81 69.63 73,707 +0.78(+1.13%)
Oct 05, 2020 68.20 69.08 67.97 68.85 48,223 +0.81(+1.19%)
Oct 02, 2020 66.60 68.34 66.60 68.04 44,870 +0.78(+1.16%)
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.