US Utilities Ishares ETF (NY: IDU )

103.64 -0.39 (-0.37%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 104.37 104.46 103.64 103.64 59,592 -0.39(-0.37%)
Nov 21, 2024 102.55 104.03 102.19 104.03 84,770 +1.72(+1.68%)
Nov 20, 2024 102.42 102.70 101.75 102.31 44,777 +0.16(+0.16%)
Nov 19, 2024 101.07 102.22 100.72 102.15 72,510 +0.53(+0.52%)
Nov 18, 2024 100.80 101.78 100.69 101.62 98,779 +0.80(+0.79%)
Nov 15, 2024 99.61 100.85 99.61 100.82 76,940 +1.26(+1.27%)
Nov 14, 2024 100.23 100.48 99.56 99.56 26,443 -0.63(-0.63%)
Nov 13, 2024 100.89 100.89 99.81 100.19 57,599 -0.04(-0.04%)
Nov 12, 2024 101.01 101.01 99.86 100.23 70,595 -1.04(-1.03%)
Nov 11, 2024 101.12 101.83 101.12 101.27 38,813 +0.34(+0.34%)
Nov 08, 2024 99.40 101.17 99.40 100.93 396,844 +1.74(+1.75%)
Nov 07, 2024 99.39 99.92 98.76 99.19 62,270 +0.19(+0.19%)
Nov 06, 2024 99.05 99.31 98.15 99.00 204,098 -0.65(-0.65%)
Nov 05, 2024 98.21 99.65 98.00 99.65 81,688 +1.53(+1.56%)
Nov 04, 2024 98.43 98.50 97.65 98.12 86,288 -1.03(-1.04%)
Nov 01, 2024 101.23 101.35 99.06 99.15 81,608 -2.04(-2.02%)
Oct 31, 2024 100.38 101.81 100.38 101.19 68,490 +1.00(+1.00%)
Oct 30, 2024 100.86 100.97 100.15 100.19 38,252 -0.50(-0.50%)
Oct 29, 2024 101.51 101.51 100.69 100.69 51,423 -1.56(-1.53%)
Oct 28, 2024 102.00 102.68 102.00 102.25 34,751 +0.68(+0.67%)
Oct 25, 2024 103.45 103.45 101.50 101.57 69,207 -1.44(-1.40%)
Oct 24, 2024 103.81 103.81 102.75 103.01 77,533 -0.77(-0.74%)
Oct 23, 2024 102.92 103.78 102.89 103.78 73,535 +0.90(+0.87%)
Oct 22, 2024 102.65 103.00 102.06 102.88 31,627 -0.38(-0.37%)
Oct 21, 2024 103.77 103.91 102.79 103.26 32,112 -0.35(-0.34%)
Oct 18, 2024 102.91 103.64 102.71 103.61 42,357 +0.51(+0.49%)
Oct 17, 2024 104.15 104.15 103.00 103.10 108,617 -0.84(-0.81%)
Oct 16, 2024 102.55 104.07 102.20 103.94 92,089 +1.78(+1.74%)
Oct 15, 2024 102.27 102.84 102.02 102.16 174,260 +0.42(+0.41%)
Oct 14, 2024 100.67 101.75 100.64 101.74 65,078 +1.32(+1.31%)
Oct 11, 2024 99.43 100.48 99.14 100.42 42,659 +0.75(+0.75%)
Oct 10, 2024 100.10 100.75 99.61 99.67 87,692 -0.24(-0.24%)
Oct 09, 2024 100.39 100.61 99.47 99.91 99,113 -0.60(-0.60%)
Oct 08, 2024 100.76 101.12 100.51 100.51 68,684 +0.10(+0.10%)
Oct 07, 2024 102.20 102.20 100.12 100.41 79,640 -2.10(-2.05%)
Oct 04, 2024 102.10 102.65 101.62 102.51 77,314 -0.30(-0.29%)
Oct 03, 2024 103.16 103.41 102.51 102.81 46,449 +0.04(+0.04%)
Oct 02, 2024 102.15 102.82 101.99 102.77 49,851 +0.02(+0.02%)
Oct 01, 2024 101.92 102.83 101.59 102.75 209,056 +0.73(+0.72%)
Sep 30, 2024 101.63 102.02 100.92 102.02 51,442 +0.57(+0.56%)
Sep 27, 2024 100.89 101.73 100.89 101.45 103,089 +0.80(+0.79%)
Sep 26, 2024 101.23 101.55 100.39 100.65 61,932 -0.76(-0.75%)
Sep 25, 2024 101.36 101.64 100.62 101.41 97,036 +0.48(+0.47%)
Sep 24, 2024 101.05 102.02 100.72 100.93 466,234 -0.65(-0.64%)
Sep 23, 2024 101.08 101.58 100.79 101.58 448,127 +1.00(+1.00%)
Sep 20, 2024 99.11 100.68 99.11 100.58 126,314 +2.32(+2.36%)
Sep 19, 2024 98.63 98.63 97.48 98.26 70,637 -0.37(-0.37%)
Sep 18, 2024 99.37 99.46 98.29 98.63 106,638 -0.78(-0.78%)
Sep 17, 2024 99.72 99.84 99.13 99.40 82,259 -0.30(-0.30%)
Sep 16, 2024 99.31 99.93 99.10 99.70 164,354 +0.70(+0.70%)
Sep 13, 2024 98.07 99.01 97.65 99.00 35,916 +1.26(+1.29%)
Sep 12, 2024 97.66 97.83 97.14 97.74 29,435 +0.28(+0.29%)
Sep 11, 2024 97.29 97.54 96.12 97.46 38,071 +0.16(+0.16%)
Sep 10, 2024 97.11 97.65 96.82 97.31 69,910 +0.43(+0.44%)
Sep 09, 2024 96.29 96.88 95.82 96.88 129,564 +0.96(+1.01%)
Sep 06, 2024 97.05 97.10 95.83 95.91 81,033 -0.92(-0.95%)
Sep 05, 2024 97.76 97.76 96.54 96.84 83,365 -0.30(-0.31%)
Sep 04, 2024 96.60 97.71 96.60 97.14 82,271 +0.73(+0.75%)
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.