Skip to main content

US Utilities Ishares ETF (NY: IDU )

101.19 +1.00 (+1.00%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 51.99 52.20 51.84 52.15 364,153 +0.14(+0.27%)
Aug 30, 2016 52.52 52.75 51.94 52.01 2,021,577 -0.52(-0.99%)
Aug 29, 2016 52.29 52.59 52.29 52.52 273,820 +0.41(+0.78%)
Aug 26, 2016 53.23 53.54 52.06 52.12 517,903 -1.03(-1.93%)
Aug 25, 2016 53.12 53.33 52.92 53.14 237,089 -0.02(-0.04%)
Aug 24, 2016 53.11 53.19 52.75 53.17 244,551 +0.01(+0.02%)
Aug 23, 2016 53.45 53.65 53.15 53.16 161,980 -0.22(-0.41%)
Aug 22, 2016 53.24 53.56 53.22 53.37 246,456 +0.17(+0.31%)
Aug 19, 2016 53.56 53.65 52.95 53.21 359,975 -0.62(-1.15%)
Aug 18, 2016 53.19 53.83 53.10 53.83 450,798 +0.65(+1.23%)
Aug 17, 2016 52.37 53.27 52.03 53.17 822,177 +0.71(+1.35%)
Aug 16, 2016 53.01 53.01 52.46 52.46 342,889 -0.65(-1.22%)
Aug 15, 2016 53.88 54.03 53.10 53.11 369,667 -0.79(-1.46%)
Aug 12, 2016 54.01 54.27 53.87 53.90 304,615 +0.05(+0.09%)
Aug 11, 2016 53.73 53.86 53.58 53.85 341,618 +0.11(+0.20%)
Aug 10, 2016 53.78 53.94 53.59 53.74 292,870 +0.03(+0.06%)
Aug 09, 2016 53.78 53.97 53.62 53.71 449,917 -0.07(-0.13%)
Aug 08, 2016 53.86 54.21 53.63 53.78 270,731 -0.02(-0.03%)
Aug 05, 2016 54.39 54.39 53.76 53.79 403,630 -0.72(-1.32%)
Aug 04, 2016 54.60 54.90 54.38 54.52 268,680 -0.08(-0.15%)
Aug 03, 2016 54.84 54.96 54.41 54.60 310,542 -0.27(-0.49%)
Aug 02, 2016 55.00 55.10 54.65 54.86 586,687 -0.32(-0.58%)
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.