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 28, 2013 34.56 35.01 34.56 34.98 167,741 +0.43(+1.24%)
Mar 27, 2013 34.31 34.58 34.31 34.55 162,033 +0.12(+0.36%)
Mar 26, 2013 34.12 34.43 34.12 34.43 147,285 +0.32(+0.95%)
Mar 25, 2013 34.27 34.38 33.96 34.10 306,226 -0.06(-0.16%)
Mar 22, 2013 34.13 34.23 34.09 34.16 112,262 +0.09(+0.25%)
Mar 21, 2013 34.18 34.22 34.06 34.07 239,480 -0.15(-0.43%)
Mar 20, 2013 34.06 34.28 34.04 34.22 117,125 +0.26(+0.77%)
Mar 19, 2013 33.96 34.08 33.80 33.96 172,244 +0.08(+0.22%)
Mar 18, 2013 33.90 34.05 33.85 33.88 207,762 -0.19(-0.55%)
Mar 15, 2013 33.84 34.11 33.81 34.07 143,639 +0.21(+0.61%)
Mar 14, 2013 33.85 33.91 33.76 33.86 229,731 +0.04(+0.13%)
Mar 13, 2013 33.71 33.83 33.62 33.82 124,158 +0.11(+0.33%)
Mar 12, 2013 33.84 33.84 33.60 33.71 97,862 -0.12(-0.36%)
Mar 11, 2013 33.66 33.84 33.66 33.83 215,803 +0.10(+0.30%)
Mar 08, 2013 33.66 33.77 33.50 33.73 147,085 +0.11(+0.32%)
Mar 07, 2013 33.75 33.80 33.61 33.62 87,422 -0.12(-0.37%)
Mar 06, 2013 33.82 33.84 33.65 33.75 101,970 -0.02(-0.06%)
Mar 05, 2013 33.63 33.83 33.63 33.77 122,806 +0.20(+0.59%)
Mar 04, 2013 33.18 33.61 33.18 33.57 281,387 +0.33(+0.99%)
Mar 01, 2013 33.02 33.26 32.93 33.24 261,531 +0.08(+0.24%)
Feb 28, 2013 33.18 33.31 33.06 33.16 180,931 +0.06(+0.17%)
Feb 27, 2013 32.83 33.16 32.82 33.11 111,679 +0.32(+0.97%)
Feb 26, 2013 32.79 32.95 32.66 32.79 221,548 +0.13(+0.40%)
Feb 25, 2013 33.17 33.31 32.66 32.66 311,851 -0.37(-1.12%)
Feb 22, 2013 32.75 33.03 32.75 33.03 81,996 +0.34(+1.04%)
Feb 21, 2013 32.78 32.85 32.66 32.69 103,308 -0.17(-0.52%)
Feb 20, 2013 32.96 33.13 32.85 32.86 98,498 -0.10(-0.30%)
Feb 19, 2013 32.68 32.97 32.68 32.96 162,727 +0.31(+0.95%)
Feb 15, 2013 32.59 32.67 32.59 32.65 115,722 +0.06(+0.19%)
Feb 14, 2013 32.72 32.78 32.51 32.59 75,316 -0.23(-0.70%)
Feb 13, 2013 32.86 32.93 32.75 32.82 85,670 -0.02(-0.05%)
Feb 12, 2013 32.71 32.83 32.66 32.83 93,702 +0.14(+0.44%)
Feb 11, 2013 32.62 32.70 32.58 32.69 154,734 +0.09(+0.26%)
Feb 08, 2013 32.58 32.61 32.50 32.61 109,725 +0.01(+0.02%)
Feb 07, 2013 32.52 32.72 32.45 32.60 100,122 +0.09(+0.26%)
Feb 06, 2013 32.31 32.52 32.21 32.51 220,733 +0.21(+0.65%)
Feb 04, 2013 32.40 32.44 32.28 32.30 158,340 -0.23(-0.71%)
Feb 01, 2013 32.46 32.57 32.46 32.53 152,763 +0.12(+0.37%)
Jan 31, 2013 32.28 32.43 32.24 32.41 217,482 +0.12(+0.38%)
Jan 30, 2013 32.42 32.42 32.23 32.29 525,633 -0.01(-0.04%)
Jan 29, 2013 32.00 32.31 32.00 32.31 181,242 +0.29(+0.89%)
Jan 28, 2013 32.02 32.08 31.86 32.02 1,386,757 -0.01(-0.02%)
Jan 25, 2013 31.97 32.03 31.79 32.03 104,523 +0.10(+0.30%)
Jan 24, 2013 31.85 31.98 31.82 31.93 166,541 +0.14(+0.44%)
Jan 23, 2013 31.84 31.84 31.68 31.79 113,440 -0.10(-0.30%)
Jan 22, 2013 31.53 31.89 31.53 31.89 201,401 +0.30(+0.96%)
Jan 18, 2013 31.36 31.58 31.33 31.58 156,512 +0.22(+0.71%)
Jan 17, 2013 31.28 31.45 31.26 31.36 148,183 +0.15(+0.48%)
Jan 16, 2013 31.34 31.36 31.20 31.21 156,204 -0.16(-0.52%)
Jan 15, 2013 31.23 31.39 31.18 31.38 196,812 +0.11(+0.36%)
Jan 14, 2013 31.35 31.38 31.26 31.26 164,701 -0.05(-0.15%)
Jan 11, 2013 31.27 31.35 31.23 31.31 131,880 +0.04(+0.13%)
Jan 10, 2013 31.20 31.30 31.16 31.27 146,665 +0.12(+0.38%)
Jan 09, 2013 31.24 31.24 31.05 31.15 296,853 -0.04(-0.11%)
Jan 08, 2013 31.23 31.28 31.08 31.19 179,019 -0.07(-0.24%)
Jan 07, 2013 31.59 31.59 31.25 31.26 252,174 -0.35(-1.12%)
Jan 04, 2013 31.53 31.64 31.45 31.62 284,352 +0.16(+0.51%)
Jan 03, 2013 31.44 31.56 31.32 31.46 218,129 +0.04(+0.13%)
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.