US Utilities Ishares ETF (NY: IDU )

84.52 +0.51 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 63.90 64.32 63.78 64.28 142,542 +0.31(+0.49%)
Mar 28, 2019 64.72 64.72 63.73 63.97 179,837 -0.70(-1.09%)
Mar 27, 2019 65.20 65.20 64.43 64.67 206,757 -0.44(-0.68%)
Mar 26, 2019 64.77 65.12 64.75 65.11 108,556 +0.44(+0.68%)
Mar 25, 2019 64.66 64.83 64.41 64.67 74,855 +0.07(+0.10%)
Mar 22, 2019 64.36 65.00 64.36 64.60 159,959 +0.45(+0.70%)
Mar 21, 2019 63.53 64.28 63.43 64.15 58,495 +0.66(+1.04%)
Mar 20, 2019 63.44 63.98 63.20 63.49 48,308 +0.17(+0.27%)
Mar 19, 2019 63.99 63.99 63.14 63.33 127,145 -0.72(-1.13%)
Mar 18, 2019 64.28 64.38 63.83 64.05 61,423 -0.24(-0.38%)
Mar 15, 2019 64.10 64.47 63.78 64.29 367,356 +0.27(+0.43%)
Mar 14, 2019 64.14 64.42 63.85 64.02 105,854 -0.08(-0.13%)
Mar 13, 2019 63.95 64.19 63.89 64.10 108,288 +0.10(+0.15%)
Mar 12, 2019 63.71 64.05 63.67 64.01 87,779 +0.42(+0.65%)
Mar 11, 2019 63.20 63.62 63.12 63.59 148,485 +0.45(+0.72%)
Mar 08, 2019 62.99 63.15 62.67 63.14 92,358 +0.25(+0.39%)
Mar 07, 2019 62.90 63.26 62.74 62.89 159,669 +0.19(+0.30%)
Mar 06, 2019 62.76 62.92 62.49 62.70 75,678 -0.02(-0.03%)
Mar 05, 2019 62.80 62.91 62.61 62.72 94,312 -0.11(-0.17%)
Mar 04, 2019 62.86 62.86 62.26 62.83 93,679 +0.10(+0.17%)
Mar 01, 2019 62.60 62.76 62.19 62.73 177,790 +0.17(+0.28%)
Feb 28, 2019 62.30 62.69 61.98 62.55 1,342,585 +0.27(+0.43%)
Feb 27, 2019 62.01 62.39 61.95 62.28 57,119 +0.15(+0.24%)
Feb 26, 2019 62.30 62.38 61.90 62.13 86,327 -0.13(-0.22%)
Feb 25, 2019 62.69 62.69 62.04 62.27 54,630 -0.40(-0.64%)
Feb 22, 2019 62.37 62.67 62.21 62.67 102,748 +0.41(+0.65%)
Feb 21, 2019 61.61 62.37 61.30 62.26 121,751 +0.43(+0.70%)
Feb 20, 2019 61.56 61.93 61.33 61.83 59,539 +0.30(+0.49%)
Feb 19, 2019 61.19 61.62 61.00 61.53 110,885 +0.35(+0.57%)
Feb 15, 2019 61.07 61.34 61.02 61.18 99,285 +0.23(+0.37%)
Feb 14, 2019 61.16 61.27 60.86 60.96 105,836 -0.12(-0.19%)
Feb 13, 2019 61.08 61.14 60.81 61.08 163,537 -0.11(-0.18%)
Feb 12, 2019 61.26 61.51 60.87 61.19 195,613 +0.10(+0.16%)
Feb 11, 2019 61.08 61.39 60.93 61.09 1,794,200 -0.08(-0.13%)
Feb 08, 2019 60.71 61.17 60.71 61.17 125,376 +0.32(+0.53%)
Feb 07, 2019 59.96 60.85 59.96 60.85 270,786 +0.81(+1.36%)
Feb 06, 2019 60.06 60.27 59.81 60.04 157,734 -0.13(-0.22%)
Feb 05, 2019 60.07 60.32 59.81 60.17 505,229 +0.08(+0.14%)
Feb 04, 2019 59.80 60.09 59.35 60.09 179,328 +0.09(+0.14%)
Feb 01, 2019 60.15 60.15 59.53 60.01 122,837 -0.20(-0.34%)
Jan 31, 2019 59.02 60.38 58.78 60.21 228,957 +1.21(+2.06%)
Jan 30, 2019 58.49 59.25 58.47 59.00 107,761 +0.42(+0.72%)
Jan 29, 2019 58.62 58.83 58.41 58.58 153,428 +0.16(+0.27%)
Jan 28, 2019 58.68 58.89 58.20 58.42 146,769 -0.30(-0.51%)
Jan 25, 2019 59.42 59.42 58.63 58.72 126,300 -0.75(-1.27%)
Jan 24, 2019 59.20 59.55 58.74 59.47 297,034 +0.30(+0.51%)
Jan 23, 2019 58.55 59.21 58.55 59.17 142,811 +0.56(+0.95%)
Jan 22, 2019 58.52 58.90 58.07 58.61 158,438 +0.10(+0.16%)
Jan 18, 2019 58.51 58.66 58.31 58.52 185,179 +0.11(+0.19%)
Jan 17, 2019 58.11 58.53 58.10 58.40 209,194 +0.24(+0.42%)
Jan 16, 2019 57.84 58.18 57.52 58.16 213,704 +0.22(+0.38%)
Jan 15, 2019 57.04 58.16 56.98 57.94 281,218 +0.72(+1.26%)
Jan 14, 2019 57.86 57.86 56.70 57.22 309,770 -1.25(-2.13%)
Jan 11, 2019 58.65 58.65 58.16 58.46 159,318 -0.23(-0.39%)
Jan 10, 2019 57.95 58.76 57.95 58.69 228,439 +0.84(+1.44%)
Jan 09, 2019 58.27 58.40 57.77 57.86 224,643 -0.43(-0.74%)
Jan 08, 2019 57.53 58.31 57.40 58.29 236,542 +0.73(+1.26%)
Jan 07, 2019 57.55 57.82 57.29 57.56 398,181 -0.38(-0.65%)
Jan 04, 2019 56.83 57.94 56.83 57.94 439,396 +0.83(+1.45%)
Jan 03, 2019 56.99 57.46 56.84 57.11 584,447 +0.10(+0.17%)
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.