US Utilities Ishares ETF (NY: IDU )

153.68 USD -0.02 (-0.01%)
Streaming Delayed Price Updated: 1:02 PM EDT, Oct 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2020 156.10 157.88 153.61 153.70 33,605 -4.80(-3.03%)
Oct 27, 2020 158.51 160.00 158.50 158.50 15,813 -0.29(-0.18%)
Oct 26, 2020 157.62 158.92 156.97 158.79 21,085 -0.09(-0.06%)
Oct 23, 2020 159.38 159.41 158.23 158.88 14,200 +0.27(+0.17%)
Oct 22, 2020 156.40 158.68 156.12 158.61 52,507 +2.34(+1.50%)
Oct 21, 2020 156.14 157.29 156.00 156.27 29,043 -0.47(-0.30%)
Oct 20, 2020 156.09 157.46 155.92 156.74 33,446 +0.98(+0.63%)
Oct 19, 2020 157.16 157.61 155.42 155.76 32,645 -1.13(-0.72%)
Oct 16, 2020 155.85 157.52 155.55 156.89 91,000 +1.50(+0.97%)
Oct 15, 2020 153.83 156.21 153.46 155.39 15,196 -0.02(-0.01%)
Oct 14, 2020 155.83 156.46 154.65 155.41 22,325 -0.12(-0.08%)
Oct 13, 2020 156.07 156.07 154.01 155.53 19,602 -1.18(-0.75%)
Oct 12, 2020 155.80 157.77 155.57 156.71 178,341 +0.99(+0.64%)
Oct 09, 2020 156.40 156.40 154.88 155.72 11,900 -0.20(-0.13%)
Oct 08, 2020 153.53 156.04 153.53 155.92 24,861 +3.01(+1.97%)
Oct 07, 2020 152.77 153.55 151.92 152.91 21,751 +0.50(+0.33%)
Oct 06, 2020 150.98 153.85 150.61 152.41 33,675 +1.71(+1.13%)
Oct 05, 2020 149.28 151.21 148.77 150.70 22,032 +1.77(+1.19%)
Oct 02, 2020 145.77 149.58 145.77 148.93 20,500 +1.71(+1.16%)
Oct 01, 2020 146.01 147.54 146.01 147.22 23,183 +1.20(+0.82%)
Sep 30, 2020 146.13 146.46 144.82 146.02 22,537 +1.37(+0.95%)
Sep 29, 2020 145.48 145.91 144.03 144.65 43,999 -0.13(-0.09%)
Sep 28, 2020 145.45 145.93 144.52 144.78 18,343 +0.45(+0.31%)
Sep 25, 2020 141.66 144.50 141.22 144.33 45,800 +2.15(+1.51%)
Sep 24, 2020 140.62 142.89 139.70 142.18 17,405 +1.59(+1.13%)
Sep 23, 2020 142.74 143.05 140.47 140.59 18,976 -3.40(-2.36%)
Sep 22, 2020 143.91 144.89 143.17 143.99 35,041 +0.86(+0.60%)
Sep 21, 2020 142.98 143.46 141.23 143.13 33,340 -0.84(-0.58%)
Sep 18, 2020 146.98 146.98 143.78 143.97 20,100 -2.67(-1.82%)
Sep 17, 2020 147.12 147.17 145.57 146.64 13,176 -1.19(-0.80%)
Sep 16, 2020 146.97 148.60 146.97 147.83 22,991 -0.13(-0.09%)
Sep 15, 2020 147.95 150.03 147.18 147.96 20,175 +0.95(+0.64%)
Sep 14, 2020 145.73 147.63 145.72 147.01 15,526 +1.95(+1.34%)
Sep 11, 2020 145.25 145.37 144.01 145.06 17,700 +0.29(+0.20%)
Sep 10, 2020 146.67 146.67 144.77 144.77 21,147 -2.55(-1.73%)
Sep 09, 2020 146.33 149.24 146.33 147.32 41,044 +1.72(+1.18%)
Sep 08, 2020 146.74 146.74 144.29 145.60 25,898 -1.08(-0.74%)
Sep 04, 2020 148.28 148.28 144.95 146.68 22,900 -0.75(-0.51%)
Sep 03, 2020 149.25 150.69 146.45 147.43 34,117 -1.62(-1.09%)
Sep 02, 2020 145.21 149.73 144.65 149.05 31,298 +4.30(+2.97%)
Sep 01, 2020 145.84 145.84 144.29 144.75 20,604 -1.61(-1.10%)
Aug 31, 2020 145.87 147.22 145.87 146.36 25,858 +0.33(+0.23%)
Aug 28, 2020 145.91 146.17 144.57 146.03 24,100 +0.33(+0.23%)
Aug 27, 2020 145.16 146.40 144.74 145.70 52,436 +0.69(+0.48%)
Aug 26, 2020 146.27 146.27 144.65 145.01 16,590 -1.98(-1.35%)
Aug 25, 2020 148.92 148.92 146.50 146.99 23,169 -1.33(-0.90%)
Aug 24, 2020 147.18 148.32 146.09 148.32 28,686 +1.48(+1.01%)
Aug 21, 2020 147.05 147.20 145.57 146.84 27,700 -0.03(-0.02%)
Aug 20, 2020 147.64 148.11 146.45 146.87 21,114 -1.31(-0.88%)
Aug 19, 2020 149.26 149.26 147.92 148.18 23,075 -0.46(-0.31%)
Aug 18, 2020 149.26 149.57 147.95 148.64 25,916 -0.53(-0.36%)
Aug 17, 2020 149.24 150.45 148.74 149.17 22,908 -0.35(-0.23%)
Aug 14, 2020 150.17 150.60 149.18 149.52 17,300 -1.08(-0.72%)
Aug 13, 2020 150.51 151.05 149.80 150.60 28,377 -0.45(-0.30%)
Aug 12, 2020 149.41 152.01 149.41 151.05 28,189 +2.02(+1.36%)
Aug 11, 2020 152.44 152.66 148.57 149.03 27,363 -3.20(-2.10%)
Aug 10, 2020 152.63 153.37 151.74 152.23 27,900 -0.05(-0.03%)
Aug 07, 2020 148.79 152.70 148.79 152.28 37,000 +2.96(+1.98%)
Aug 06, 2020 148.30 149.50 147.73 149.32 19,091 +0.83(+0.56%)
Aug 05, 2020 150.40 150.84 147.90 148.49 16,840 -1.76(-1.17%)
Aug 04, 2020 148.62 150.93 148.62 150.25 43,816 +1.58(+1.06%)
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.