Skip to main content

US Utilities Ishares ETF (NY: IDU )

81.88 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 83.11 83.11 81.64 81.88 52,686 -0.71(-0.86%)
Apr 12, 2024 83.17 83.61 82.31 82.59 20,588 -0.64(-0.77%)
Apr 11, 2024 83.82 83.82 82.79 83.23 14,961 -0.27(-0.32%)
Apr 10, 2024 83.33 83.50 82.96 83.50 15,246 -1.12(-1.32%)
Apr 09, 2024 84.65 84.94 84.29 84.62 17,913 +0.22(+0.26%)
Apr 08, 2024 83.91 84.43 83.73 84.40 40,037 +0.48(+0.57%)
Apr 05, 2024 83.26 84.04 82.81 83.92 20,078 +0.33(+0.39%)
Apr 04, 2024 84.38 84.61 83.11 83.59 45,175 -0.33(-0.39%)
Apr 03, 2024 84.04 84.35 83.89 83.92 27,568 -0.21(-0.25%)
Apr 02, 2024 83.73 84.50 83.73 84.13 20,064 -0.02(-0.02%)
Apr 01, 2024 84.76 84.76 83.78 84.15 19,364 -0.37(-0.44%)
Mar 28, 2024 83.98 84.67 83.92 84.52 24,113 +0.51(+0.61%)
Mar 27, 2024 82.58 84.02 82.58 84.01 19,866 +2.02(+2.46%)
Mar 26, 2024 82.90 83.19 81.95 81.99 21,331 -0.81(-0.98%)
Mar 25, 2024 82.62 82.88 82.46 82.80 24,908 +0.36(+0.43%)
Mar 22, 2024 82.64 82.72 82.41 82.44 19,248 +0.06(+0.07%)
Mar 21, 2024 82.58 83.10 82.38 82.38 34,814 -0.07(-0.09%)
Mar 20, 2024 82.12 82.74 82.09 82.45 32,825 +0.22(+0.27%)
Mar 19, 2024 81.65 82.25 81.64 82.24 31,630 +0.71(+0.87%)
Mar 18, 2024 81.16 81.95 80.94 81.53 188,044 +0.39(+0.48%)
Mar 15, 2024 80.87 81.50 80.71 81.14 22,606 +0.11(+0.14%)
Mar 14, 2024 81.67 81.67 80.55 81.03 37,911 -0.56(-0.68%)
Mar 13, 2024 81.50 82.12 81.44 81.59 27,654 +0.49(+0.60%)
Mar 12, 2024 81.50 81.64 80.72 81.10 79,844 -0.58(-0.71%)
Mar 11, 2024 81.35 81.74 80.94 81.68 28,521 +0.32(+0.39%)
Mar 08, 2024 81.38 81.59 80.78 81.36 43,769 +0.10(+0.12%)
Mar 07, 2024 81.10 81.48 81.09 81.26 35,229 +0.55(+0.68%)
Mar 06, 2024 80.29 81.02 80.29 80.71 65,667 +0.74(+0.92%)
Mar 05, 2024 80.20 81.48 79.68 79.98 53,120 -0.13(-0.16%)
Mar 04, 2024 78.49 80.25 78.49 80.11 45,641 +1.23(+1.56%)
Mar 01, 2024 78.95 78.95 78.04 78.87 36,978 -0.45(-0.56%)
Feb 29, 2024 79.56 79.87 78.96 79.32 30,630 +0.05(+0.06%)
Feb 28, 2024 78.94 79.38 78.94 79.27 57,485 +0.24(+0.30%)
Feb 27, 2024 77.97 79.06 77.84 79.03 45,256 +1.28(+1.64%)
Feb 26, 2024 78.82 78.82 77.64 77.76 38,444 -1.35(-1.70%)
Feb 23, 2024 78.61 79.36 78.59 79.10 23,063 +0.48(+0.61%)
Feb 22, 2024 78.70 78.87 78.09 78.63 31,495 -0.33(-0.42%)
Feb 21, 2024 78.24 78.99 78.24 78.95 28,248 +0.97(+1.24%)
Feb 20, 2024 77.96 78.79 77.96 77.99 33,620 -0.09(-0.12%)
Feb 16, 2024 77.66 78.46 77.44 78.08 54,044 -0.01(-0.01%)
Feb 15, 2024 77.26 78.11 77.26 78.09 51,595 +1.17(+1.53%)
Feb 14, 2024 76.90 76.97 76.41 76.91 42,381 +0.47(+0.61%)
Feb 13, 2024 76.91 77.13 75.51 76.45 61,196 -0.81(-1.04%)
Feb 12, 2024 76.38 77.25 76.33 77.25 33,988 +0.76(+0.99%)
Feb 09, 2024 75.97 76.54 75.93 76.50 27,368 +0.29(+0.38%)
Feb 08, 2024 76.58 76.58 75.70 76.21 60,816 -0.52(-0.67%)
Feb 07, 2024 76.97 76.97 76.42 76.73 45,516 +0.11(+0.14%)
Feb 06, 2024 76.30 76.82 76.08 76.62 32,927 +0.28(+0.36%)
Feb 05, 2024 77.14 77.14 76.30 76.34 51,136 -1.45(-1.87%)
Feb 02, 2024 78.24 78.43 77.27 77.79 65,147 -1.18(-1.50%)
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.