Skip to main content

US Utilities Ishares ETF (NY: IDU )

88.20 -0.62 (-0.70%)
Streaming Delayed Price Updated: 10:39 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 83.95 83.95 82.54 83.31 34,215 -0.81(-0.96%)
Dec 29, 2022 83.90 84.53 83.90 84.12 20,540 +0.62(+0.74%)
Dec 28, 2022 84.38 84.55 83.39 83.50 69,328 -0.87(-1.03%)
Dec 27, 2022 83.79 84.45 83.57 84.37 34,211 +0.45(+0.54%)
Dec 23, 2022 82.85 83.91 82.84 83.91 19,684 +0.91(+1.10%)
Dec 22, 2022 83.22 83.22 81.77 83.00 19,027 -0.62(-0.74%)
Dec 21, 2022 83.00 83.64 82.71 83.62 32,628 +1.13(+1.37%)
Dec 20, 2022 82.20 82.85 82.02 82.49 28,776 +0.02(+0.02%)
Dec 19, 2022 82.81 83.19 82.07 82.47 38,279 -0.47(-0.57%)
Dec 16, 2022 83.43 83.44 82.18 82.94 22,223 -1.38(-1.63%)
Dec 15, 2022 85.09 85.18 84.09 84.32 40,636 -1.18(-1.38%)
Dec 14, 2022 85.55 86.67 85.10 85.50 53,730 -0.05(-0.06%)
Dec 13, 2022 86.64 86.90 84.69 85.55 51,316 +0.28(+0.33%)
Dec 12, 2022 84.08 85.29 83.76 85.27 64,585 +1.68(+2.01%)
Dec 09, 2022 83.68 84.25 83.56 83.59 23,222 -0.35(-0.42%)
Dec 08, 2022 83.35 84.21 83.27 83.94 31,632 +0.48(+0.57%)
Dec 07, 2022 83.67 84.31 83.16 83.46 26,349 -0.37(-0.44%)
Dec 06, 2022 83.56 83.83 82.96 83.83 50,078 +0.24(+0.28%)
Dec 05, 2022 83.41 83.79 83.32 83.60 29,428 -0.47(-0.56%)
Dec 02, 2022 83.50 84.20 83.20 84.06 59,427 -0.27(-0.32%)
Dec 01, 2022 84.74 85.56 84.18 84.33 53,659 -0.06(-0.07%)
Nov 30, 2022 82.45 84.49 82.23 84.39 216,889 +2.02(+2.45%)
Nov 29, 2022 82.61 82.61 81.93 82.37 23,063 -0.53(-0.64%)
Nov 28, 2022 83.35 83.35 82.62 82.91 32,314 -0.76(-0.91%)
Nov 25, 2022 83.50 83.97 83.50 83.67 9,149 +0.43(+0.51%)
Nov 23, 2022 82.28 83.27 82.28 83.24 51,807 +0.84(+1.02%)
Nov 22, 2022 82.18 82.85 81.96 82.40 60,889 +0.67(+0.82%)
Nov 21, 2022 81.22 81.88 81.22 81.73 89,790 +0.45(+0.55%)
Nov 18, 2022 80.30 81.38 80.30 81.28 33,480 +1.59(+1.99%)
Nov 17, 2022 80.03 80.09 79.35 79.69 83,812 -1.28(-1.58%)
Nov 16, 2022 80.32 81.30 80.32 80.97 49,978 +0.74(+0.92%)
Nov 15, 2022 80.32 80.74 79.33 80.24 66,468 +0.75(+0.94%)
Nov 14, 2022 80.27 80.78 79.49 79.49 43,087 -0.90(-1.12%)
Nov 11, 2022 81.41 81.41 79.76 80.39 60,108 -0.93(-1.14%)
Nov 10, 2022 79.74 81.42 78.98 81.32 53,127 +3.53(+4.54%)
Nov 09, 2022 78.10 78.64 77.67 77.79 45,993 -0.69(-0.88%)
Nov 08, 2022 77.91 78.82 77.78 78.48 38,565 +0.69(+0.89%)
Nov 07, 2022 78.90 78.90 76.70 77.79 30,168 -1.24(-1.57%)
Nov 04, 2022 79.23 79.23 77.79 79.03 70,306 +0.32(+0.40%)
Nov 03, 2022 77.56 79.41 77.25 78.72 127,625 +0.43(+0.55%)
Nov 02, 2022 78.81 80.35 78.27 78.29 47,247 -0.81(-1.03%)
Nov 01, 2022 79.42 79.42 78.68 79.10 103,728 +0.19(+0.24%)
Oct 31, 2022 79.40 79.40 78.53 78.91 27,189 -0.55(-0.69%)
Oct 28, 2022 77.69 79.47 77.69 79.45 35,451 +1.87(+2.42%)
Oct 27, 2022 77.41 78.53 77.41 77.58 62,363 +0.46(+0.60%)
Oct 26, 2022 77.46 77.77 76.81 77.12 99,067 -0.13(-0.17%)
Oct 25, 2022 75.80 77.38 75.80 77.25 48,342 +1.51(+1.99%)
Oct 24, 2022 75.50 76.27 75.10 75.74 51,708 +0.61(+0.81%)
Oct 21, 2022 74.07 75.61 73.58 75.13 71,897 +1.28(+1.74%)
Oct 20, 2022 75.79 75.79 73.54 73.85 43,955 -1.86(-2.45%)
Oct 19, 2022 75.90 76.12 75.04 75.70 68,053 -0.86(-1.12%)
Oct 18, 2022 76.30 76.87 75.92 76.57 76,465 +1.34(+1.78%)
Oct 17, 2022 74.61 75.86 74.61 75.23 119,318 +1.59(+2.16%)
Oct 14, 2022 75.56 75.98 73.37 73.64 90,053 -1.17(-1.56%)
Oct 13, 2022 71.86 75.03 71.68 74.81 189,257 +1.76(+2.41%)
Oct 12, 2022 75.34 75.34 72.99 73.05 157,002 -2.34(-3.11%)
Oct 11, 2022 75.26 76.28 74.97 75.39 231,982 -0.15(-0.20%)
Oct 10, 2022 75.48 76.34 75.46 75.54 90,422 +0.06(+0.08%)
Oct 07, 2022 76.92 76.92 75.00 75.48 357,461 -1.67(-2.17%)
Oct 06, 2022 79.40 79.40 77.11 77.16 109,558 -2.62(-3.28%)
Oct 05, 2022 80.50 80.50 79.01 79.78 59,998 -1.74(-2.14%)
Oct 04, 2022 80.27 81.55 80.27 81.52 102,611 +1.66(+2.08%)
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.