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 (%)
Oct 31, 2014 43.26 43.26 42.86 43.17 367,718 +0.02(+0.03%)
Oct 30, 2014 42.23 43.16 42.23 43.15 307,622 +0.88(+2.09%)
Oct 29, 2014 42.47 42.61 41.82 42.27 303,061 -0.19(-0.45%)
Oct 28, 2014 42.09 42.46 41.95 42.46 348,411 +0.32(+0.75%)
Oct 27, 2014 42.17 42.22 42.00 42.14 284,098 -0.08(-0.18%)
Oct 24, 2014 41.94 42.31 41.89 42.22 313,246 +0.38(+0.90%)
Oct 23, 2014 41.92 42.10 41.67 41.84 414,169 +0.12(+0.29%)
Oct 22, 2014 41.51 42.05 41.51 41.72 706,263 +0.29(+0.69%)
Oct 21, 2014 41.36 41.55 41.19 41.43 618,332 +0.12(+0.30%)
Oct 20, 2014 40.68 41.32 40.68 41.31 670,523 +0.64(+1.58%)
Oct 17, 2014 40.72 40.78 40.30 40.66 359,004 +0.22(+0.53%)
Oct 16, 2014 40.00 40.56 39.77 40.45 473,478 +0.06(+0.16%)
Oct 15, 2014 40.81 41.08 39.66 40.38 576,181 -0.54(-1.33%)
Oct 14, 2014 40.68 41.35 40.52 40.93 516,169 +0.43(+1.06%)
Oct 13, 2014 40.54 41.04 40.50 40.50 526,713 -0.05(-0.13%)
Oct 10, 2014 40.33 40.88 40.33 40.56 1,261,120 +0.21(+0.52%)
Oct 09, 2014 40.96 41.21 40.34 40.34 521,547 -0.69(-1.69%)
Oct 08, 2014 40.21 41.07 40.21 41.04 278,151 +0.88(+2.20%)
Oct 07, 2014 40.09 40.58 40.08 40.15 313,476 -0.05(-0.11%)
Oct 06, 2014 40.28 40.40 40.03 40.20 232,158 +0.01(+0.02%)
Oct 03, 2014 40.04 40.26 39.75 40.19 237,734 +0.26(+0.64%)
Oct 02, 2014 39.95 40.19 39.86 39.93 449,581 -0.05(-0.13%)
Oct 01, 2014 39.77 40.32 39.77 39.98 236,571 +0.17(+0.43%)
Sep 30, 2014 39.86 40.17 39.67 39.81 240,883 +0.05(+0.11%)
Sep 29, 2014 39.30 39.79 39.30 39.77 381,272 +0.23(+0.57%)
Sep 26, 2014 39.53 39.68 39.22 39.54 80,757 +0.02(+0.05%)
Sep 25, 2014 39.74 39.86 39.48 39.52 226,819 -0.21(-0.53%)
Sep 24, 2014 39.84 39.92 39.61 39.73 186,096 -0.13(-0.32%)
Sep 23, 2014 39.97 40.05 39.82 39.86 253,576 -0.18(-0.46%)
Sep 22, 2014 40.28 40.29 40.01 40.05 141,588 -0.30(-0.75%)
Sep 19, 2014 40.11 40.39 40.08 40.35 168,363 +0.30(+0.76%)
Sep 18, 2014 40.42 40.42 39.94 40.05 123,221 -0.28(-0.69%)
Sep 17, 2014 40.50 40.59 40.17 40.32 166,109 -0.10(-0.25%)
Sep 16, 2014 39.88 40.53 39.88 40.42 176,742 +0.47(+1.17%)
Sep 15, 2014 39.91 40.08 39.84 39.96 155,563 +0.09(+0.23%)
Sep 12, 2014 40.48 40.48 39.77 39.87 228,115 -0.76(-1.87%)
Sep 11, 2014 40.26 40.64 40.23 40.63 164,936 +0.33(+0.83%)
Sep 10, 2014 40.42 40.51 40.17 40.29 187,269 -0.15(-0.37%)
Sep 09, 2014 40.84 40.84 40.41 40.44 168,952 -0.48(-1.17%)
Sep 08, 2014 41.10 41.10 40.75 40.92 374,111 -0.23(-0.56%)
Sep 05, 2014 40.79 41.16 40.72 41.15 128,943 +0.48(+1.19%)
Sep 04, 2014 40.65 40.75 40.48 40.67 165,914 -0.02(-0.06%)
Sep 03, 2014 40.57 40.83 40.57 40.69 245,411 +0.21(+0.52%)
Sep 02, 2014 40.86 40.90 40.30 40.48 11,942,945 -0.40(-0.97%)
Aug 29, 2014 40.66 40.88 40.88 40.88 196,409 +0.29(+0.72%)
Aug 28, 2014 40.26 40.59 40.26 40.59 220,818 +0.24(+0.59%)
Aug 27, 2014 39.95 40.35 39.95 40.35 173,248 +0.43(+1.07%)
Aug 26, 2014 40.35 40.46 39.91 39.92 189,843 -0.41(-1.01%)
Aug 25, 2014 40.19 40.44 40.19 40.33 198,661 +0.24(+0.59%)
Aug 22, 2014 40.26 40.34 39.91 40.09 220,938 -0.10(-0.25%)
Aug 21, 2014 40.15 40.38 40.09 40.20 232,704 +0.08(+0.21%)
Aug 20, 2014 39.96 40.13 39.87 40.11 187,882 +0.10(+0.24%)
Aug 19, 2014 39.57 40.02 39.57 40.02 279,349 +0.49(+1.23%)
Aug 18, 2014 39.71 39.79 39.47 39.53 343,248 -0.06(-0.15%)
Aug 15, 2014 39.53 39.62 39.41 39.59 262,219 +0.13(+0.33%)
Aug 14, 2014 39.10 39.46 39.03 39.46 196,420 +0.40(+1.03%)
Aug 13, 2014 38.92 39.16 38.84 39.05 270,720 +0.17(+0.44%)
Aug 12, 2014 38.90 39.06 38.82 38.88 318,906 -0.02(-0.05%)
Aug 11, 2014 39.14 39.19 38.87 38.90 323,239 -0.13(-0.33%)
Aug 08, 2014 38.38 38.93 38.38 39.03 805,728 +0.76(+1.98%)
Aug 07, 2014 38.02 38.41 38.02 38.27 783,950 +0.38(+1.00%)
Aug 06, 2014 38.27 38.27 37.81 37.89 806,826 -0.43(-1.13%)
Aug 05, 2014 38.72 38.85 38.20 38.32 530,091 -0.42(-1.09%)
Aug 04, 2014 38.99 39.02 38.16 38.75 18,448,564 -0.24(-0.61%)
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.