Skip to main content

US Utilities Ishares ETF (NY: IDU )

88.19 -0.65 (-0.73%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 14.51 14.83 14.51 14.77 175,291 +0.01(+0.07%)
Jan 30, 2003 14.89 14.92 14.61 14.76 121,355 -0.12(-0.79%)
Jan 29, 2003 14.53 14.98 14.53 14.88 279,714 +0.04(+0.26%)
Jan 28, 2003 14.53 14.92 14.53 14.84 427,410 +0.38(+2.65%)
Jan 27, 2003 14.59 14.83 14.32 14.46 960,812 -0.43(-2.89%)
Jan 24, 2003 15.24 15.24 14.84 14.89 1,068,684 -0.41(-2.71%)
Jan 23, 2003 15.21 15.44 15.18 15.31 281,595 +0.16(+1.05%)
Jan 22, 2003 15.18 15.29 14.99 15.15 498,593 -0.14(-0.94%)
Jan 21, 2003 15.58 15.61 15.23 15.29 491,067 -0.27(-1.72%)
Jan 17, 2003 15.58 15.64 15.47 15.56 183,444 -0.18(-1.13%)
Jan 16, 2003 15.82 15.89 15.68 15.74 132,644 -0.01(-0.08%)
Jan 15, 2003 15.80 15.81 15.58 15.75 181,563 +0.01(+0.08%)
Jan 14, 2003 15.81 15.85 15.63 15.74 435,564 -0.07(-0.46%)
Jan 13, 2003 15.94 15.94 15.58 15.81 855,762 -0.21(-1.33%)
Jan 10, 2003 16.09 16.13 15.96 16.02 262,780 -0.20(-1.26%)
Jan 09, 2003 16.18 16.23 15.98 16.23 579,184 +0.09(+0.57%)
Jan 08, 2003 16.09 16.24 16.07 16.14 243,025 +0.08(+0.52%)
Jan 07, 2003 16.36 16.37 15.83 16.05 772,350 -0.31(-1.87%)
Jan 06, 2003 15.94 16.46 15.93 16.36 594,863 +0.56(+3.55%)
Jan 03, 2003 15.63 15.81 15.63 15.80 360,304 +0.14(+0.92%)
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.