US Utilities Ishares ETF (NY: IDU )

99.24 -0.78 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 33.79 34.08 33.62 34.03 57,827 +0.34(+1.02%)
Mar 28, 2008 34.01 34.27 33.63 33.68 635,964 -0.31(-0.91%)
Mar 27, 2008 33.82 34.38 33.82 33.99 117,410 +0.17(+0.49%)
Mar 26, 2008 33.65 34.00 33.60 33.83 75,091 +0.16(+0.46%)
Mar 25, 2008 33.75 33.89 33.59 33.67 165,915 -0.16(-0.47%)
Mar 24, 2008 34.16 34.16 33.69 33.83 265,086 -0.07(-0.22%)
Mar 21, 2008 33.73 34.01 33.22 33.91 93,766 +0.00(+0.00%)
Mar 20, 2008 33.73 34.01 33.22 33.91 93,766 +0.05(+0.15%)
Mar 19, 2008 34.61 35.00 33.85 33.85 83,903 -0.70(-2.04%)
Mar 18, 2008 34.43 34.66 34.12 34.56 314,158 +0.62(+1.84%)
Mar 17, 2008 33.68 34.15 33.08 33.94 416,145 -0.20(-0.57%)
Mar 14, 2008 34.51 34.62 33.68 34.13 198,882 -0.31(-0.89%)
Mar 13, 2008 33.97 34.59 33.95 34.44 220,597 +0.04(+0.12%)
Mar 12, 2008 34.38 35.04 34.37 34.40 128,625 -0.33(-0.94%)
Mar 11, 2008 34.05 34.85 34.05 34.72 240,890 +0.84(+2.47%)
Mar 10, 2008 33.97 34.20 33.72 33.89 179,450 -0.19(-0.56%)
Mar 07, 2008 33.95 34.19 33.82 34.08 195,718 -0.14(-0.40%)
Mar 06, 2008 34.81 34.87 34.21 34.22 213,123 -0.70(-1.99%)
Mar 05, 2008 34.68 35.02 34.50 34.91 156,795 +0.07(+0.20%)
Mar 04, 2008 34.41 34.99 34.41 34.84 132,137 +0.42(+1.21%)
Mar 03, 2008 33.68 34.48 33.68 34.42 263,265 +0.30(+0.87%)
Feb 29, 2008 34.49 34.81 33.92 34.13 394,143 -0.97(-2.75%)
Feb 28, 2008 35.06 35.14 34.81 35.09 259,517 -0.16(-0.45%)
Feb 27, 2008 35.18 35.72 35.18 35.25 168,917 -0.53(-1.49%)
Feb 26, 2008 35.25 35.99 35.22 35.79 310,213 +0.33(+0.93%)
Feb 25, 2008 34.89 35.60 34.89 35.46 218,078 +0.12(+0.34%)
Feb 22, 2008 35.06 35.34 34.72 35.34 186,457 +0.37(+1.06%)
Feb 21, 2008 35.80 35.80 34.91 34.97 121,329 -0.56(-1.57%)
Feb 20, 2008 34.78 35.60 34.78 35.53 273,017 +0.03(+0.07%)
Feb 19, 2008 35.22 35.77 35.22 35.50 137,001 +0.07(+0.21%)
Feb 18, 2008 35.24 35.43 35.05 35.43 0 +0.00(+0.00%)
Feb 15, 2008 35.24 35.43 35.05 35.43 134,840 +0.09(+0.24%)
Feb 14, 2008 35.80 35.99 35.16 35.34 135,604 -0.30(-0.84%)
Feb 13, 2008 35.23 35.91 35.23 35.64 56,559 +0.10(+0.28%)
Feb 12, 2008 35.34 35.72 35.34 35.54 241,882 +0.30(+0.86%)
Feb 11, 2008 34.90 35.27 34.83 35.24 101,873 +0.23(+0.67%)
Feb 08, 2008 34.95 35.16 34.81 35.00 191,046 -0.09(-0.26%)
Feb 07, 2008 35.04 35.24 34.82 35.10 191,694 -0.11(-0.33%)
Feb 06, 2008 35.55 35.74 35.14 35.21 231,038 -0.09(-0.26%)
Feb 05, 2008 36.60 36.60 35.29 35.30 201,160 -1.10(-3.03%)
Feb 04, 2008 35.92 36.69 35.92 36.41 66,474 +0.55(+1.53%)
Feb 01, 2008 35.41 35.89 35.30 35.86 168,371 +0.57(+1.63%)
Jan 31, 2008 35.03 35.56 34.22 35.29 212,461 +0.62(+1.78%)
Jan 30, 2008 34.79 35.55 34.61 34.67 123,220 -0.07(-0.19%)
Jan 29, 2008 34.84 34.99 34.60 34.74 164,413 +0.23(+0.68%)
Jan 28, 2008 34.12 34.64 34.09 34.50 172,941 +0.34(+0.99%)
Jan 25, 2008 34.24 34.84 34.01 34.16 277,327 -0.44(-1.28%)
Jan 24, 2008 35.53 35.60 34.56 34.61 257,904 -0.61(-1.73%)
Jan 23, 2008 33.51 35.36 32.81 35.22 457,678 +0.87(+2.53%)
Jan 22, 2008 33.66 34.84 17.10 34.35 459,069 -1.16(-3.27%)
Jan 21, 2008 36.21 36.34 35.29 35.51 0 +0.00(+0.00%)
Jan 18, 2008 36.21 36.34 35.29 35.51 746,301 -0.53(-1.48%)
Jan 17, 2008 37.04 37.50 36.04 36.04 253,183 -1.40(-3.74%)
Jan 16, 2008 37.84 38.14 37.38 37.44 142,468 -0.53(-1.38%)
Jan 15, 2008 38.22 38.54 37.97 37.97 275,354 -0.50(-1.31%)
Jan 14, 2008 38.46 38.79 38.31 38.47 290,352 +0.16(+0.43%)
Jan 11, 2008 38.45 38.67 38.23 38.31 171,590 -0.27(-0.70%)
Jan 10, 2008 38.62 38.83 38.25 38.58 654,047 -0.13(-0.34%)
Jan 09, 2008 38.30 38.73 38.19 38.71 292,686 +0.44(+1.15%)
Jan 08, 2008 38.34 38.94 38.26 38.27 317,104 -0.05(-0.14%)
Jan 07, 2008 37.72 38.32 37.72 38.32 466,036 +0.67(+1.78%)
Jan 04, 2008 37.97 37.97 37.41 37.65 397,089 -0.03(-0.07%)
Jan 03, 2008 37.67 38.05 37.62 37.68 220,746 +0.11(+0.29%)
Jan 02, 2008 37.78 38.17 37.48 37.57 1,439,465 -0.33(-0.86%)
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.