US Utilities Ishares ETF (NY: IDU )

81.89 USD +0.33 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 81.65 82.40 81.64 81.89 25,716 +0.33(+0.40%)
May 06, 2021 81.16 81.68 80.70 81.56 36,918 +0.61(+0.75%)
May 05, 2021 81.04 82.35 80.61 80.95 36,744 -1.37(-1.66%)
May 04, 2021 82.43 82.68 81.87 82.32 59,322 -0.34(-0.41%)
May 03, 2021 82.71 83.38 82.55 82.66 72,903 +0.00(+0.00%)
Apr 30, 2021 82.05 82.66 81.82 82.66 53,500 +0.71(+0.87%)
Apr 29, 2021 81.24 82.00 81.24 81.95 51,121 +0.74(+0.91%)
Apr 28, 2021 81.49 81.49 80.91 81.21 46,355 -0.13(-0.16%)
Apr 27, 2021 81.94 81.94 81.20 81.34 68,104 -0.68(-0.83%)
Apr 26, 2021 82.65 82.65 81.82 82.02 22,186 -0.41(-0.50%)
Apr 23, 2021 82.84 82.87 82.43 82.43 19,400 -0.22(-0.27%)
Apr 22, 2021 83.14 83.33 82.58 82.65 63,709 -0.57(-0.68%)
Apr 21, 2021 83.89 84.14 82.96 83.22 39,605 -0.62(-0.74%)
Apr 20, 2021 82.85 84.06 82.85 83.84 36,354 +1.00(+1.21%)
Apr 19, 2021 83.35 83.35 82.71 82.84 52,254 -0.52(-0.62%)
Apr 16, 2021 82.98 83.60 82.90 83.36 45,300 +0.66(+0.79%)
Apr 15, 2021 81.92 82.70 81.83 82.70 52,696 +0.92(+1.12%)
Apr 14, 2021 81.19 81.83 81.10 81.78 40,059 +0.35(+0.43%)
Apr 13, 2021 80.34 81.53 80.17 81.43 28,891 +0.91(+1.13%)
Apr 12, 2021 80.44 81.06 80.33 80.52 27,380 +0.11(+0.14%)
Apr 09, 2021 80.55 80.72 80.27 80.41 50,800 -0.04(-0.05%)
Apr 08, 2021 80.64 80.96 80.32 80.45 56,860 -0.07(-0.09%)
Apr 07, 2021 80.69 80.82 80.21 80.52 105,227 -0.11(-0.14%)
Apr 06, 2021 80.13 80.69 79.85 80.63 36,761 +0.29(+0.36%)
Apr 05, 2021 79.67 80.78 79.67 80.34 46,197 +0.88(+1.11%)
Apr 01, 2021 79.36 79.50 78.95 79.46 65,800 -0.10(-0.13%)
Mar 31, 2021 79.21 79.68 79.03 79.56 42,617 +0.58(+0.73%)
Mar 30, 2021 79.47 79.47 78.48 78.98 49,652 -0.65(-0.82%)
Mar 29, 2021 78.78 80.01 78.78 79.63 81,120 +0.70(+0.89%)
Mar 26, 2021 78.60 78.94 77.97 78.93 53,000 +0.24(+0.30%)
Mar 25, 2021 77.95 78.86 77.70 78.69 49,233 +0.36(+0.46%)
Mar 24, 2021 78.03 78.84 77.76 78.33 138,960 +0.19(+0.24%)
Mar 23, 2021 77.01 78.38 76.96 78.14 151,432 +0.98(+1.27%)
Mar 22, 2021 77.23 77.47 76.60 77.16 177,837 -0.11(-0.14%)
Mar 19, 2021 76.99 78.01 76.36 77.27 209,100 +0.12(+0.16%)
Mar 18, 2021 77.38 77.55 76.68 77.15 138,778 -0.36(-0.46%)
Mar 17, 2021 78.67 78.67 77.42 77.51 198,494 -1.21(-1.54%)
Mar 16, 2021 78.46 78.88 78.46 78.72 158,173 +0.01(+0.01%)
Mar 15, 2021 77.67 78.84 77.67 78.71 179,367 +1.13(+1.46%)
Mar 12, 2021 76.72 77.80 76.72 77.58 103,000 +1.08(+1.41%)
Mar 11, 2021 76.69 77.47 76.50 76.50 165,255 -0.34(-0.44%)
Mar 10, 2021 76.18 77.02 76.09 76.84 138,260 +0.59(+0.77%)
Mar 09, 2021 75.80 76.49 75.80 76.25 99,194 +0.91(+1.21%)
Mar 08, 2021 74.44 75.93 74.41 75.34 132,402 +1.03(+1.39%)
Mar 05, 2021 73.46 74.54 72.86 74.31 92,000 +1.31(+1.79%)
Mar 04, 2021 72.97 74.26 72.62 73.00 246,422 +0.01(+0.01%)
Mar 03, 2021 73.62 73.62 72.38 72.99 155,889 -0.70(-0.95%)
Mar 02, 2021 74.19 74.23 73.37 73.69 184,410 -0.32(-0.43%)
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.