Skip to main content

US Utilities Ishares ETF (NY: IDU )

79.54 +0.48 (+0.61%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 79.04 79.80 79.02 79.54 22,937 +0.48(+0.61%)
Feb 22, 2024 79.13 79.31 78.52 79.06 31,322 -0.33(-0.42%)
Feb 21, 2024 78.67 79.43 78.67 79.39 28,093 +0.97(+1.24%)
Feb 20, 2024 78.39 79.23 78.39 78.42 33,436 -0.09(-0.12%)
Feb 16, 2024 78.09 78.89 77.87 78.51 53,747 -0.01(-0.01%)
Feb 15, 2024 77.69 78.54 77.69 78.52 51,312 +1.18(+1.53%)
Feb 14, 2024 77.33 77.40 76.83 77.34 42,149 +0.47(+0.61%)
Feb 13, 2024 77.34 77.56 75.93 76.87 60,860 -0.81(-1.04%)
Feb 12, 2024 76.80 77.68 76.75 77.68 33,802 +0.76(+0.99%)
Feb 09, 2024 76.39 76.96 76.35 76.92 27,218 +0.29(+0.38%)
Feb 08, 2024 77.00 77.00 76.12 76.63 60,482 -0.52(-0.67%)
Feb 07, 2024 77.40 77.40 76.84 77.15 45,266 +0.11(+0.14%)
Feb 06, 2024 76.72 77.24 76.50 77.04 32,747 +0.28(+0.36%)
Feb 05, 2024 77.57 77.57 76.72 76.76 50,855 -1.46(-1.87%)
Feb 02, 2024 78.67 78.86 77.70 78.22 64,789 -1.19(-1.50%)
Feb 01, 2024 77.78 79.41 77.72 79.41 25,615 +1.52(+1.95%)
Jan 31, 2024 78.63 78.96 77.82 77.89 46,878 -0.30(-0.38%)
Jan 30, 2024 78.03 78.57 77.60 78.19 40,193 +0.06(+0.08%)
Jan 29, 2024 77.65 78.41 77.36 78.13 33,534 +0.41(+0.53%)
Jan 26, 2024 77.56 77.93 77.48 77.72 52,455 +0.26(+0.34%)
Jan 25, 2024 77.12 77.46 76.48 77.46 49,959 +1.30(+1.71%)
Jan 24, 2024 77.59 77.78 76.10 76.16 69,514 -1.05(-1.36%)
Jan 23, 2024 77.12 77.26 76.88 77.21 56,854 +0.12(+0.15%)
Jan 22, 2024 77.33 77.86 76.77 77.09 117,247 -0.23(-0.30%)
Jan 19, 2024 77.32 77.49 76.86 77.32 121,957 +0.00(+0.00%)
Jan 18, 2024 77.76 77.76 76.94 77.32 68,595 -0.61(-0.78%)
Jan 17, 2024 78.65 79.13 77.49 77.93 88,087 -1.03(-1.30%)
Jan 16, 2024 79.37 79.60 78.80 78.96 62,464 -0.86(-1.08%)
Jan 12, 2024 79.74 80.03 79.49 79.82 30,320 +0.48(+0.61%)
Jan 11, 2024 80.79 80.79 79.07 79.34 114,647 -1.63(-2.01%)
Jan 10, 2024 81.07 81.30 80.72 80.97 38,821 -0.02(-0.02%)
Jan 09, 2024 81.22 81.29 80.91 80.99 83,151 -0.56(-0.69%)
Jan 08, 2024 80.79 81.59 80.68 81.55 40,464 +0.52(+0.64%)
Jan 05, 2024 80.61 81.34 80.34 81.03 80,001 +0.27(+0.33%)
Jan 04, 2024 81.19 81.48 80.70 80.76 46,297 -0.25(-0.31%)
Jan 03, 2024 80.66 81.16 80.41 81.01 83,315 +0.21(+0.26%)
Jan 02, 2024 79.53 81.00 79.53 80.80 55,122 +0.87(+1.09%)
Dec 29, 2023 79.63 79.99 79.36 79.93 32,463 +0.00(+0.00%)
Dec 28, 2023 79.18 80.03 79.18 79.93 63,787 +0.54(+0.68%)
Dec 27, 2023 79.65 79.65 79.14 79.39 56,519 -0.11(-0.14%)
Dec 26, 2023 78.90 79.72 78.83 79.50 80,646 +0.51(+0.65%)
Dec 22, 2023 78.90 79.64 78.86 78.99 42,597 +0.28(+0.36%)
Dec 21, 2023 78.83 79.20 78.24 78.71 50,321 +0.19(+0.24%)
Dec 20, 2023 79.99 79.99 78.52 78.52 52,532 -1.47(-1.84%)
Dec 19, 2023 79.76 80.07 79.62 79.99 51,349 +0.39(+0.49%)
Dec 18, 2023 79.68 80.26 79.43 79.61 53,370 -0.03(-0.04%)
Dec 15, 2023 80.63 80.63 79.12 79.64 54,666 -1.35(-1.67%)
Dec 14, 2023 82.51 82.76 80.83 80.99 92,449 -0.89(-1.09%)
Dec 13, 2023 79.14 81.92 79.12 81.88 66,295 +2.72(+3.43%)
Dec 12, 2023 79.53 79.53 78.55 79.16 108,586 -0.18(-0.23%)
Dec 11, 2023 78.57 79.37 78.55 79.34 65,579 +0.51(+0.64%)
Dec 08, 2023 78.88 78.94 78.35 78.83 75,718 -0.15(-0.19%)
Dec 07, 2023 79.07 79.44 78.91 78.98 75,465 -0.13(-0.16%)
Dec 06, 2023 78.38 79.11 78.38 79.11 36,346 +0.93(+1.19%)
Dec 05, 2023 78.64 78.73 77.99 78.18 48,730 -0.63(-0.79%)
Dec 04, 2023 78.46 79.34 78.46 78.80 53,913 -0.19(-0.24%)
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.