US Utilities Ishares ETF (NY: IDU )

98.87 -0.37 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 33.78 34.08 33.61 34.02 57,841 +0.34(+1.02%)
Mar 28, 2008 34.00 34.26 33.62 33.68 636,115 -0.31(-0.91%)
Mar 27, 2008 33.81 34.37 33.81 33.99 117,438 +0.17(+0.49%)
Mar 26, 2008 33.64 33.99 33.59 33.82 75,109 +0.16(+0.46%)
Mar 25, 2008 33.74 33.88 33.59 33.66 165,955 -0.16(-0.47%)
Mar 24, 2008 34.15 34.15 33.68 33.82 265,149 -0.07(-0.22%)
Mar 21, 2008 33.72 34.00 33.22 33.90 93,788 +0.00(+0.00%)
Mar 20, 2008 33.72 34.00 33.22 33.90 93,788 +0.05(+0.15%)
Mar 19, 2008 34.60 34.99 33.84 33.85 83,923 -0.70(-2.04%)
Mar 18, 2008 34.43 34.65 34.11 34.55 314,233 +0.62(+1.84%)
Mar 17, 2008 33.67 34.14 33.08 33.93 416,244 -0.20(-0.57%)
Mar 14, 2008 34.50 34.61 33.67 34.12 198,929 -0.31(-0.89%)
Mar 13, 2008 33.96 34.58 33.94 34.43 220,649 +0.04(+0.12%)
Mar 12, 2008 34.37 35.03 34.36 34.39 128,655 -0.33(-0.94%)
Mar 11, 2008 34.04 34.84 34.04 34.72 240,948 +0.84(+2.47%)
Mar 10, 2008 33.96 34.19 33.71 33.88 179,493 -0.19(-0.56%)
Mar 07, 2008 33.95 34.18 33.82 34.07 195,764 -0.14(-0.40%)
Mar 06, 2008 34.80 34.86 34.20 34.21 213,173 -0.70(-1.99%)
Mar 05, 2008 34.67 35.01 34.49 34.90 156,832 +0.07(+0.20%)
Mar 04, 2008 34.40 34.98 34.40 34.83 132,169 +0.42(+1.21%)
Mar 03, 2008 33.67 34.47 33.67 34.42 263,327 +0.30(+0.87%)
Feb 29, 2008 34.49 34.80 33.92 34.12 394,237 -0.97(-2.75%)
Feb 28, 2008 35.06 35.13 34.80 35.09 259,579 -0.16(-0.45%)
Feb 27, 2008 35.17 35.71 35.17 35.24 168,957 -0.53(-1.49%)
Feb 26, 2008 35.24 35.98 35.21 35.78 310,287 +0.33(+0.93%)
Feb 25, 2008 34.88 35.59 34.88 35.45 218,130 +0.12(+0.34%)
Feb 22, 2008 35.05 35.33 34.72 35.33 186,502 +0.37(+1.06%)
Feb 21, 2008 35.80 35.80 34.90 34.96 121,357 -0.56(-1.57%)
Feb 20, 2008 34.77 35.59 34.77 35.52 273,082 +0.03(+0.07%)
Feb 19, 2008 35.21 35.76 35.21 35.49 137,034 +0.07(+0.21%)
Feb 18, 2008 35.23 35.42 35.04 35.42 0 +0.00(+0.00%)
Feb 15, 2008 35.23 35.42 35.04 35.42 134,872 +0.09(+0.24%)
Feb 14, 2008 35.79 35.99 35.16 35.33 135,637 -0.30(-0.84%)
Feb 13, 2008 35.22 35.90 35.22 35.63 56,573 +0.10(+0.28%)
Feb 12, 2008 35.33 35.71 35.33 35.53 241,940 +0.30(+0.86%)
Feb 11, 2008 34.89 35.26 34.82 35.23 101,897 +0.23(+0.67%)
Feb 08, 2008 34.94 35.15 34.80 35.00 191,091 -0.09(-0.26%)
Feb 07, 2008 35.03 35.23 34.81 35.09 191,740 -0.11(-0.33%)
Feb 06, 2008 35.54 35.74 35.13 35.20 231,093 -0.09(-0.26%)
Feb 05, 2008 36.59 36.59 35.28 35.30 201,208 -1.10(-3.03%)
Feb 04, 2008 35.91 36.68 35.91 36.40 66,490 +0.55(+1.53%)
Feb 01, 2008 35.40 35.88 35.30 35.85 168,411 +0.57(+1.63%)
Jan 31, 2008 35.02 35.55 34.21 35.28 212,511 +0.62(+1.78%)
Jan 30, 2008 34.78 35.54 34.60 34.66 123,249 -0.07(-0.19%)
Jan 29, 2008 34.83 34.99 34.60 34.73 164,452 +0.23(+0.68%)
Jan 28, 2008 34.11 34.63 34.08 34.49 172,982 +0.34(+0.99%)
Jan 25, 2008 34.23 34.83 34.00 34.16 277,393 -0.44(-1.28%)
Jan 24, 2008 35.52 35.59 34.55 34.60 257,965 -0.61(-1.73%)
Jan 23, 2008 33.50 35.35 32.80 35.21 457,787 +0.87(+2.53%)
Jan 22, 2008 33.65 34.83 17.10 34.34 459,179 -1.16(-3.27%)
Jan 21, 2008 36.20 36.34 35.28 35.50 0 +0.00(+0.00%)
Jan 18, 2008 36.20 36.34 35.28 35.50 746,478 -0.53(-1.48%)
Jan 17, 2008 37.03 37.49 36.04 36.04 253,243 -1.40(-3.74%)
Jan 16, 2008 37.83 38.13 37.38 37.43 142,502 -0.53(-1.38%)
Jan 15, 2008 38.22 38.53 37.96 37.96 275,420 -0.50(-1.31%)
Jan 14, 2008 38.45 38.78 38.30 38.46 290,421 +0.16(+0.43%)
Jan 11, 2008 38.44 38.66 38.22 38.30 171,631 -0.27(-0.70%)
Jan 10, 2008 38.61 38.83 38.24 38.57 654,203 -0.13(-0.34%)
Jan 09, 2008 38.29 38.72 38.18 38.70 292,756 +0.44(+1.15%)
Jan 08, 2008 38.33 38.93 38.25 38.26 317,179 -0.05(-0.14%)
Jan 07, 2008 37.72 38.32 37.72 38.32 466,147 +0.67(+1.78%)
Jan 04, 2008 37.96 37.96 37.40 37.65 397,183 -0.03(-0.07%)
Jan 03, 2008 37.66 38.05 37.61 37.67 220,798 +0.11(+0.29%)
Jan 02, 2008 37.77 38.16 37.47 37.56 1,439,808 -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.