Skip to main content

US Utilities Ishares ETF (NY: IDU )

88.36 -0.46 (-0.52%)
Streaming Delayed Price Updated: 2:50 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 66.42 66.57 65.83 66.37 49,581 +0.62(+0.95%)
Sep 29, 2020 66.13 66.32 65.47 65.75 96,797 -0.06(-0.09%)
Sep 28, 2020 66.11 66.33 65.69 65.81 40,354 +0.20(+0.31%)
Sep 25, 2020 64.39 65.68 64.19 65.60 100,759 +0.98(+1.51%)
Sep 24, 2020 63.92 64.95 63.50 64.63 38,290 +0.72(+1.13%)
Sep 23, 2020 64.88 65.02 63.85 63.90 41,746 -0.99(-1.52%)
Sep 22, 2020 64.86 65.30 64.52 64.89 77,750 +0.39(+0.60%)
Sep 21, 2020 64.44 64.66 63.65 64.51 73,976 -0.38(-0.58%)
Sep 18, 2020 66.24 66.24 64.80 64.89 44,598 -1.20(-1.82%)
Sep 17, 2020 66.30 66.33 65.61 66.09 29,235 -0.54(-0.80%)
Sep 16, 2020 66.24 66.97 66.24 66.62 51,013 -0.06(-0.09%)
Sep 15, 2020 66.68 67.62 66.33 66.68 44,765 +0.43(+0.64%)
Sep 14, 2020 65.68 66.53 65.67 66.26 34,449 +0.88(+1.34%)
Sep 11, 2020 65.46 65.52 64.90 65.38 39,273 +0.13(+0.20%)
Sep 10, 2020 66.10 66.10 65.25 65.25 46,921 -1.15(-1.73%)
Sep 09, 2020 65.95 67.26 65.95 66.40 91,070 +0.78(+1.18%)
Sep 08, 2020 66.13 66.13 65.03 65.62 57,463 -0.49(-0.74%)
Sep 04, 2020 66.83 66.83 65.33 66.11 50,811 -0.34(-0.51%)
Sep 03, 2020 67.26 67.91 66.00 66.44 75,700 -0.73(-1.09%)
Sep 02, 2020 65.44 67.48 65.19 67.17 69,445 +1.94(+2.97%)
Sep 01, 2020 65.73 65.73 65.03 65.24 45,716 -0.73(-1.10%)
Aug 31, 2020 65.74 66.35 65.74 65.96 57,374 +0.15(+0.23%)
Aug 28, 2020 65.76 65.88 65.16 65.81 53,474 +0.15(+0.23%)
Aug 27, 2020 65.42 65.98 65.23 65.66 116,347 +0.31(+0.48%)
Aug 26, 2020 65.92 65.92 65.19 65.35 36,810 -0.89(-1.35%)
Aug 25, 2020 67.12 67.12 66.03 66.25 51,408 -0.60(-0.90%)
Aug 24, 2020 66.33 66.85 65.84 66.85 63,649 +0.67(+1.01%)
Aug 21, 2020 66.27 66.34 65.60 66.18 61,461 -0.01(-0.02%)
Aug 20, 2020 66.54 66.75 66.00 66.19 46,848 -0.59(-0.88%)
Aug 19, 2020 67.27 67.27 66.67 66.78 51,199 -0.21(-0.31%)
Aug 18, 2020 67.27 67.41 66.68 66.99 57,503 -0.24(-0.36%)
Aug 17, 2020 67.26 67.81 67.03 67.23 50,829 -0.16(-0.23%)
Aug 14, 2020 67.68 67.87 67.23 67.39 38,385 -0.49(-0.72%)
Aug 13, 2020 67.83 68.08 67.51 67.87 62,964 -0.20(-0.30%)
Aug 12, 2020 67.34 68.51 67.34 68.08 62,546 +0.91(+1.36%)
Aug 11, 2020 68.70 68.80 66.96 67.17 60,714 -1.44(-2.10%)
Aug 10, 2020 68.79 69.12 68.39 68.61 61,905 -0.02(-0.03%)
Aug 07, 2020 67.06 68.82 67.06 68.63 82,097 +1.33(+1.98%)
Aug 06, 2020 66.84 67.38 66.58 67.30 42,359 +0.37(+0.56%)
Aug 05, 2020 67.78 67.98 66.66 66.92 37,365 -0.79(-1.17%)
Aug 04, 2020 66.98 68.02 66.98 67.72 97,220 +0.71(+1.06%)
Aug 03, 2020 67.72 67.72 66.67 67.00 80,830 -0.75(-1.10%)
Jul 31, 2020 67.58 67.82 66.80 67.75 91,638 +0.06(+0.09%)
Jul 30, 2020 67.37 67.69 66.96 67.69 62,087 -0.03(-0.05%)
Jul 29, 2020 67.67 67.82 67.24 67.72 54,654 +0.35(+0.52%)
Jul 28, 2020 66.15 67.89 66.15 67.37 39,792 +1.04(+1.56%)
Jul 27, 2020 67.30 67.30 66.03 66.34 129,955 -0.93(-1.39%)
Jul 24, 2020 67.72 68.49 66.89 67.27 79,656 -0.45(-0.67%)
Jul 23, 2020 67.68 68.10 67.33 67.72 145,125 +0.09(+0.14%)
Jul 22, 2020 66.23 67.84 65.71 67.63 70,039 +1.04(+1.56%)
Jul 21, 2020 66.33 67.31 66.32 66.59 70,011 +0.34(+0.52%)
Jul 20, 2020 66.88 66.99 66.15 66.25 122,515 -0.95(-1.42%)
Jul 17, 2020 65.98 67.31 65.98 67.20 83,428 +1.48(+2.25%)
Jul 16, 2020 65.05 65.85 64.94 65.72 70,543 +0.72(+1.11%)
Jul 15, 2020 65.93 66.25 64.89 65.00 74,768 -0.16(-0.24%)
Jul 14, 2020 64.61 65.48 64.61 65.16 111,969 +0.54(+0.84%)
Jul 13, 2020 64.51 65.22 64.34 64.61 100,142 +0.06(+0.09%)
Jul 10, 2020 63.28 64.67 63.28 64.56 121,370 +1.29(+2.04%)
Jul 09, 2020 63.91 63.91 62.47 63.27 251,567 -0.91(-1.42%)
Jul 08, 2020 63.60 64.40 63.45 64.18 54,716 +0.53(+0.84%)
Jul 07, 2020 63.20 63.90 63.03 63.65 73,805 -0.32(-0.50%)
Jul 06, 2020 64.90 65.31 63.47 63.97 63,971 -0.73(-1.14%)
Jul 02, 2020 65.16 65.31 64.54 64.70 75,440 +0.11(+0.17%)
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.