Skip to main content

US Utilities Ishares ETF (NY: IDU )

88.19 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 24.69 24.82 24.66 24.67 152,086 +0.05(+0.22%)
Jun 29, 2005 24.69 24.77 24.56 24.61 167,138 -0.07(-0.30%)
Jun 28, 2005 24.54 24.69 24.54 24.69 187,207 +0.22(+0.91%)
Jun 27, 2005 24.23 24.48 24.23 24.46 259,017 +0.19(+0.78%)
Jun 24, 2005 24.49 24.55 24.27 24.27 257,763 -0.21(-0.87%)
Jun 23, 2005 24.47 24.62 24.42 24.49 257,450 +0.06(+0.25%)
Jun 22, 2005 24.34 24.46 24.27 24.43 121,042 +0.17(+0.71%)
Jun 21, 2005 24.30 24.30 24.21 24.26 165,884 -0.00(-0.01%)
Jun 20, 2005 24.13 24.29 24.08 24.26 138,916 -0.06(-0.25%)
Jun 17, 2005 24.24 24.41 24.18 24.32 139,543 +0.17(+0.71%)
Jun 16, 2005 24.20 24.20 23.99 24.15 142,365 -0.02(-0.09%)
Jun 15, 2005 24.23 24.28 24.01 24.17 104,108 -0.08(-0.34%)
Jun 14, 2005 24.11 24.32 24.11 24.25 172,155 +0.07(+0.28%)
Jun 13, 2005 24.03 24.20 23.97 24.19 100,345 +0.11(+0.45%)
Jun 10, 2005 23.99 24.10 23.95 24.08 350,897 +0.14(+0.60%)
Jun 09, 2005 23.84 23.93 23.74 23.93 108,812 +0.03(+0.13%)
Jun 08, 2005 23.93 24.03 23.86 23.90 106,303 +0.03(+0.11%)
Jun 07, 2005 23.87 24.14 23.86 23.88 557,860 +0.04(+0.15%)
Jun 06, 2005 23.82 23.84 23.76 23.84 113,829 +0.03(+0.13%)
Jun 03, 2005 23.85 23.92 23.70 23.81 259,645 +0.02(+0.09%)
Jun 02, 2005 23.83 23.85 23.75 23.79 142,679 -0.02(-0.09%)
Jun 01, 2005 23.60 23.92 23.57 23.81 162,748 +0.23(+0.97%)
May 31, 2005 23.54 23.63 23.47 23.58 149,891 +0.09(+0.37%)
May 27, 2005 23.41 23.50 23.36 23.49 102,540 +0.12(+0.52%)
May 26, 2005 23.30 23.41 23.30 23.37 126,059 +0.11(+0.47%)
May 25, 2005 23.24 23.34 23.16 23.26 103,481 +0.02(+0.10%)
May 24, 2005 23.29 23.29 23.13 23.24 127,941 +0.03(+0.11%)
May 23, 2005 23.27 23.27 23.15 23.22 158,985 -0.08(-0.36%)
May 20, 2005 23.27 23.30 23.21 23.30 84,666 +0.03(+0.11%)
May 19, 2005 23.22 23.29 23.16 23.27 184,385 +0.08(+0.34%)
May 18, 2005 23.26 23.33 23.17 23.19 198,810 +0.04(+0.18%)
May 17, 2005 22.84 23.19 22.81 23.15 122,296 +0.30(+1.33%)
May 16, 2005 22.71 22.87 22.62 22.85 132,017 +0.12(+0.52%)
May 13, 2005 23.14 23.14 22.39 22.73 196,301 -0.35(-1.51%)
May 12, 2005 23.30 23.32 23.05 23.08 140,797 -0.26(-1.13%)
May 11, 2005 23.27 23.35 23.15 23.34 99,718 +0.11(+0.48%)
May 10, 2005 23.31 23.36 23.23 23.23 229,227 -0.15(-0.63%)
May 09, 2005 23.19 23.38 23.06 23.38 116,965 +0.19(+0.84%)
May 06, 2005 23.25 23.31 23.16 23.18 174,978 -0.03(-0.12%)
May 05, 2005 23.31 23.31 23.04 23.21 176,859 -0.10(-0.44%)
May 04, 2005 23.33 23.34 23.12 23.31 189,402 +0.04(+0.16%)
May 03, 2005 23.40 23.40 23.20 23.28 257,450 -0.13(-0.56%)
May 02, 2005 23.36 23.45 23.28 23.41 238,007 +0.12(+0.52%)
Apr 29, 2005 23.07 23.29 22.91 23.29 137,348 +0.28(+1.23%)
Apr 28, 2005 23.08 23.21 22.95 23.00 184,699 -0.17(-0.74%)
Apr 27, 2005 23.02 23.27 22.81 23.17 185,326 +0.12(+0.53%)
Apr 26, 2005 23.15 23.23 23.02 23.05 213,862 -0.26(-1.11%)
Apr 25, 2005 23.23 23.31 23.15 23.31 341,803 +0.20(+0.87%)
Apr 22, 2005 22.98 23.15 22.93 23.11 233,931 +0.12(+0.53%)
Apr 21, 2005 22.88 23.02 22.77 22.99 195,988 +0.23(+1.01%)
Apr 20, 2005 22.96 22.97 22.74 22.76 191,911 -0.21(-0.92%)
Apr 19, 2005 22.75 22.97 22.71 22.97 266,230 +0.29(+1.28%)
Apr 18, 2005 22.51 22.75 22.39 22.68 734,406 +0.15(+0.66%)
Apr 15, 2005 22.88 22.94 22.53 22.53 211,667 -0.43(-1.86%)
Apr 14, 2005 23.16 23.18 22.93 22.96 389,467 -0.24(-1.04%)
Apr 13, 2005 23.38 23.39 23.16 23.20 242,398 -0.19(-0.82%)
Apr 12, 2005 23.14 23.42 22.98 23.39 155,536 +0.27(+1.16%)
Apr 11, 2005 22.99 23.20 22.99 23.12 70,869 +0.13(+0.55%)
Apr 08, 2005 23.13 23.13 22.96 23.00 160,553 -0.11(-0.48%)
Apr 07, 2005 22.91 23.14 22.91 23.11 106,617 +0.16(+0.71%)
Apr 06, 2005 23.07 23.10 22.94 22.94 88,116 -0.05(-0.21%)
Apr 05, 2005 22.90 23.01 22.90 22.99 123,550 +0.13(+0.56%)
Apr 04, 2005 22.79 22.88 22.69 22.86 119,160 +0.03(+0.13%)
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.