US Utilities Ishares ETF (NY: IDU )

73.00 USD +0.01 (+0.01%)
Official Closing Price Updated: 4:09 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 03, 2021 73.62 73.62 72.38 72.99 155,889 -0.70(-0.95%)
Mar 02, 2021 74.19 74.23 73.37 73.69 184,410 -0.32(-0.43%)
Mar 01, 2021 73.28 74.79 73.28 74.01 105,435 +1.55(+2.14%)
Feb 26, 2021 74.17 74.47 72.45 72.46 127,300 -1.55(-2.09%)
Feb 25, 2021 74.61 74.92 73.84 74.01 56,659 -0.74(-0.99%)
Feb 24, 2021 75.49 75.49 74.69 74.75 66,001 -0.71(-0.94%)
Feb 23, 2021 75.13 75.77 74.88 75.46 81,306 +0.56(+0.75%)
Feb 22, 2021 76.06 76.06 74.29 74.90 126,778 -1.43(-1.87%)
Feb 19, 2021 77.35 77.35 76.32 76.33 59,400 -1.04(-1.34%)
Feb 18, 2021 76.80 77.68 76.80 77.37 56,221 +0.43(+0.56%)
Feb 17, 2021 76.81 77.02 76.48 76.94 41,722 +0.06(+0.08%)
Feb 16, 2021 77.67 77.67 76.74 76.88 58,294 -0.69(-0.89%)
Feb 12, 2021 77.99 78.25 77.21 77.57 57,900 -0.56(-0.72%)
Feb 11, 2021 78.56 78.69 78.04 78.13 44,194 -0.45(-0.57%)
Feb 10, 2021 78.57 78.76 78.06 78.58 75,388 +0.34(+0.43%)
Feb 09, 2021 78.22 78.44 77.61 78.24 53,843 +0.20(+0.26%)
Feb 08, 2021 78.85 78.85 77.80 78.04 267,739 -0.59(-0.75%)
Feb 05, 2021 78.65 78.99 78.35 78.63 33,000 +0.44(+0.56%)
Feb 04, 2021 77.68 78.28 77.60 78.19 56,482 +0.54(+0.70%)
Feb 03, 2021 77.90 77.99 77.41 77.65 61,454 -0.20(-0.26%)
Feb 02, 2021 77.55 78.96 77.51 77.85 88,558 +0.62(+0.80%)
Feb 01, 2021 77.32 77.84 76.52 77.23 70,968 +0.44(+0.57%)
Jan 29, 2021 77.00 77.54 76.38 76.79 92,400 -0.36(-0.47%)
Jan 28, 2021 76.53 78.37 76.51 77.15 87,492 +0.76(+0.99%)
Jan 27, 2021 77.63 77.98 76.01 76.39 93,399 -1.88(-2.40%)
Jan 26, 2021 79.08 79.08 77.96 78.27 67,788 -0.79(-1.00%)
Jan 25, 2021 77.58 79.20 77.45 79.06 90,767 +1.32(+1.70%)
Jan 22, 2021 77.36 77.97 77.13 77.74 100,300 +0.08(+0.10%)
Jan 21, 2021 78.22 78.22 77.52 77.66 49,913 -0.51(-0.65%)
Jan 20, 2021 77.74 78.40 77.35 78.17 123,437 +0.48(+0.62%)
Jan 19, 2021 78.55 78.55 77.69 77.69 90,531 -0.37(-0.47%)
Jan 15, 2021 76.96 78.27 76.93 78.06 108,100 +0.80(+1.04%)
Jan 14, 2021 77.79 77.79 76.91 77.26 46,780 -0.32(-0.41%)
Jan 13, 2021 76.43 77.86 76.43 77.58 121,978 +1.36(+1.78%)
Jan 12, 2021 76.47 76.77 75.42 76.22 53,623 -0.34(-0.44%)
Jan 11, 2021 76.89 77.16 76.04 76.56 51,876 -0.72(-0.93%)
Jan 08, 2021 76.67 77.33 76.59 77.28 51,800 +0.63(+0.82%)
Jan 07, 2021 78.19 78.19 76.58 76.65 156,407 -1.06(-1.36%)
Jan 06, 2021 76.12 78.16 76.12 77.71 53,954 +1.98(+2.61%)
Jan 05, 2021 75.57 76.09 75.13 75.73 49,473 -0.05(-0.07%)
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.