US Utilities Ishares ETF (NY: IDU )

84.01 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 64.01 64.01 61.82 62.08 160,927 -2.40(-3.72%)
Mar 30, 2020 62.77 64.83 62.46 64.48 235,408 +2.19(+3.52%)
Mar 27, 2020 59.88 64.34 59.62 62.28 282,263 +0.46(+0.74%)
Mar 26, 2020 57.36 62.46 57.36 61.83 337,893 +4.63(+8.09%)
Mar 25, 2020 55.75 59.27 54.09 57.20 197,637 +1.74(+3.14%)
Mar 24, 2020 52.22 55.81 52.07 55.46 310,605 +5.11(+10.14%)
Mar 23, 2020 52.86 52.86 48.69 50.35 451,728 -2.74(-5.16%)
Mar 20, 2020 58.13 58.13 52.69 53.09 3,091,509 -4.72(-8.17%)
Mar 19, 2020 59.90 59.90 57.51 57.81 913,506 -2.78(-4.59%)
Mar 18, 2020 59.68 61.51 57.80 60.59 204,486 -3.29(-5.15%)
Mar 17, 2020 57.92 63.89 57.45 63.88 224,278 +6.90(+12.11%)
Mar 16, 2020 57.58 62.23 55.85 56.98 364,019 -6.95(-10.87%)
Mar 13, 2020 63.65 63.93 59.34 63.93 678,224 +3.61(+5.98%)
Mar 12, 2020 63.40 64.38 59.70 60.32 479,791 -6.98(-10.37%)
Mar 11, 2020 69.38 69.38 66.41 67.30 169,924 -3.59(-5.07%)
Mar 10, 2020 71.37 72.10 67.83 70.89 247,632 +0.87(+1.24%)
Mar 09, 2020 70.31 71.89 66.89 70.02 273,338 -4.27(-5.75%)
Mar 06, 2020 73.03 74.59 71.62 74.29 161,140 -0.56(-0.75%)
Mar 05, 2020 74.85 75.80 74.22 74.85 99,170 -1.28(-1.68%)
Mar 04, 2020 73.04 76.18 73.03 76.13 283,855 +4.04(+5.60%)
Mar 03, 2020 72.98 74.46 71.84 72.09 269,469 -0.87(-1.19%)
Mar 02, 2020 69.13 72.97 69.13 72.96 378,661 +4.22(+6.15%)
Feb 28, 2020 69.83 70.03 67.45 68.73 498,008 -2.76(-3.86%)
Feb 27, 2020 74.39 74.82 71.47 71.50 353,585 -3.28(-4.39%)
Feb 26, 2020 75.50 76.26 74.78 74.78 205,146 -0.78(-1.03%)
Feb 25, 2020 77.41 77.41 75.52 75.56 1,023,394 -1.69(-2.19%)
Feb 24, 2020 77.71 78.19 77.24 77.24 1,369,320 -0.93(-1.19%)
Feb 21, 2020 78.20 78.59 78.17 78.18 659,372 -0.12(-0.15%)
Feb 20, 2020 78.12 78.37 77.76 78.30 62,175 +0.17(+0.22%)
Feb 19, 2020 78.61 78.72 78.10 78.13 40,179 -0.77(-0.97%)
Feb 18, 2020 78.54 79.03 78.36 78.89 111,615 +0.63(+0.81%)
Feb 14, 2020 77.92 78.32 77.90 78.26 23,116 +0.53(+0.69%)
Feb 13, 2020 76.87 77.80 76.87 77.73 71,532 +0.79(+1.02%)
Feb 12, 2020 76.85 77.09 76.66 76.94 42,219 +0.02(+0.03%)
Feb 11, 2020 76.73 77.10 76.73 76.92 115,275 +0.29(+0.38%)
Feb 10, 2020 76.52 76.63 76.28 76.63 58,950 +0.30(+0.39%)
Feb 07, 2020 76.68 76.80 76.33 76.33 84,160 -0.22(-0.29%)
Feb 06, 2020 76.63 76.91 76.46 76.55 79,436 +0.01(+0.02%)
Feb 05, 2020 76.10 76.74 75.96 76.53 57,420 +0.33(+0.44%)
Feb 04, 2020 77.04 77.16 76.19 76.20 126,308 -0.74(-0.97%)
Feb 03, 2020 76.79 77.04 76.71 76.94 103,228 +0.21(+0.27%)
Jan 31, 2020 76.92 77.20 76.31 76.73 116,703 -0.32(-0.42%)
Jan 30, 2020 76.33 77.11 76.20 77.05 102,391 +0.70(+0.91%)
Jan 29, 2020 76.29 76.44 75.94 76.36 65,250 +0.21(+0.27%)
Jan 28, 2020 76.01 76.49 75.84 76.15 65,095 +0.22(+0.29%)
Jan 27, 2020 76.05 76.45 75.71 75.93 84,836 -0.24(-0.31%)
Jan 24, 2020 75.83 76.38 75.81 76.16 68,001 +0.19(+0.25%)
Jan 23, 2020 75.25 75.98 75.25 75.97 108,841 +0.67(+0.89%)
Jan 22, 2020 75.20 75.48 75.20 75.31 89,767 +0.28(+0.37%)
Jan 21, 2020 74.61 75.09 74.36 75.03 128,416 +0.55(+0.74%)
Jan 17, 2020 73.97 74.55 73.84 74.47 60,820 +0.49(+0.66%)
Jan 16, 2020 73.53 74.04 73.53 73.98 66,693 +0.45(+0.62%)
Jan 15, 2020 72.60 73.59 72.60 73.53 131,663 +1.01(+1.39%)
Jan 14, 2020 72.35 72.52 72.00 72.52 224,758 +0.23(+0.31%)
Jan 13, 2020 71.82 72.50 71.82 72.29 55,858 +0.43(+0.60%)
Jan 10, 2020 71.74 72.04 71.74 71.86 41,294 +0.18(+0.25%)
Jan 09, 2020 71.27 71.74 71.17 71.68 99,370 +0.33(+0.46%)
Jan 08, 2020 71.42 71.60 71.24 71.36 163,424 -0.01(-0.02%)
Jan 07, 2020 71.42 71.42 70.99 71.37 62,700 -0.09(-0.13%)
Jan 06, 2020 71.20 71.67 71.20 71.47 135,620 +0.10(+0.14%)
Jan 03, 2020 71.19 71.64 70.99 71.36 1,171,743 +0.06(+0.08%)
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.