US Utilities Ishares ETF (NY: IDU )

87.62 +0.21 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 87.84 87.84 86.48 87.62 102,917 +0.21(+0.24%)
May 19, 2022 87.03 87.81 86.23 87.41 71,566 -0.03(-0.03%)
May 18, 2022 88.20 88.59 87.22 87.44 61,542 -1.00(-1.13%)
May 17, 2022 88.02 88.44 86.78 88.44 95,688 +0.95(+1.09%)
May 16, 2022 87.20 87.87 86.95 87.49 64,405 +0.29(+0.33%)
May 13, 2022 86.68 87.37 86.05 87.20 100,609 +1.08(+1.25%)
May 12, 2022 87.04 87.06 85.31 86.12 220,639 -0.95(-1.09%)
May 11, 2022 86.51 88.43 86.40 87.07 149,849 +0.64(+0.74%)
May 10, 2022 87.97 88.66 85.44 86.43 140,472 -1.15(-1.31%)
May 09, 2022 87.98 88.42 87.08 87.58 183,998 -0.88(-0.99%)
May 06, 2022 87.46 88.75 87.37 88.46 114,203 +0.58(+0.66%)
May 05, 2022 88.43 88.80 87.05 87.88 133,748 -0.95(-1.07%)
May 04, 2022 87.16 88.92 87.15 88.83 136,215 +1.96(+2.26%)
May 03, 2022 86.68 88.21 86.51 86.87 133,582 +0.38(+0.44%)
May 02, 2022 87.62 88.13 85.40 86.49 194,009 -0.92(-1.05%)
Apr 29, 2022 89.99 89.99 87.35 87.41 240,044 -2.72(-3.02%)
Apr 28, 2022 89.51 90.35 89.20 90.13 99,398 +0.97(+1.09%)
Apr 27, 2022 89.41 90.34 88.86 89.16 91,913 -0.19(-0.21%)
Apr 26, 2022 89.90 90.92 89.34 89.35 138,357 -0.46(-0.51%)
Apr 25, 2022 90.64 90.64 88.38 89.81 122,634 -0.75(-0.83%)
Apr 22, 2022 91.85 91.87 90.44 90.56 121,989 -1.53(-1.66%)
Apr 21, 2022 93.35 93.55 92.05 92.09 105,149 -1.39(-1.49%)
Apr 20, 2022 93.27 93.89 93.27 93.48 96,188 +0.81(+0.87%)
Apr 19, 2022 92.35 92.87 92.25 92.67 55,157 +0.61(+0.66%)
Apr 18, 2022 92.77 93.11 91.65 92.06 74,253 -0.46(-0.50%)
Apr 14, 2022 92.68 93.21 92.52 92.52 145,946 -0.19(-0.20%)
Apr 13, 2022 93.00 93.05 92.11 92.71 109,872 -0.18(-0.19%)
Apr 12, 2022 92.55 93.43 92.31 92.89 262,194 +0.34(+0.37%)
Apr 11, 2022 93.85 94.00 92.52 92.55 152,948 -1.34(-1.43%)
Apr 08, 2022 93.78 94.22 93.28 93.89 125,659 +0.29(+0.31%)
Apr 07, 2022 93.70 93.71 92.69 93.60 141,352 -0.01(-0.01%)
Apr 06, 2022 92.06 93.65 92.02 93.61 124,566 +1.64(+1.78%)
Apr 05, 2022 91.56 93.01 91.56 91.97 111,367 +0.40(+0.44%)
Apr 04, 2022 91.98 91.98 90.69 91.57 147,708 -0.67(-0.73%)
Apr 01, 2022 90.98 92.25 90.46 92.24 94,360 +1.24(+1.36%)
Mar 31, 2022 90.98 91.79 90.88 91.00 321,407 -0.11(-0.12%)
Mar 30, 2022 90.43 91.11 90.27 91.11 71,779 +0.70(+0.77%)
Mar 29, 2022 89.92 90.41 89.43 90.41 74,118 +0.83(+0.93%)
Mar 28, 2022 89.07 89.62 88.72 89.58 57,973 +0.57(+0.64%)
Mar 25, 2022 87.90 89.01 87.90 89.01 51,015 +1.24(+1.41%)
Mar 24, 2022 87.12 87.79 87.00 87.77 84,371 +0.43(+0.49%)
Mar 23, 2022 87.24 87.85 86.95 87.34 50,044 +0.01(+0.01%)
Mar 22, 2022 87.65 87.65 86.81 87.33 88,241 +0.06(+0.07%)
Mar 21, 2022 86.75 87.71 86.75 87.27 62,034 +0.34(+0.39%)
Mar 18, 2022 87.41 87.66 86.60 86.93 82,553 -0.52(-0.59%)
Mar 17, 2022 87.09 88.00 87.00 87.45 46,182 +0.33(+0.38%)
Mar 16, 2022 87.26 87.41 85.91 87.12 103,280 -0.09(-0.10%)
Mar 15, 2022 86.79 87.31 86.42 87.21 61,698 +1.15(+1.34%)
Mar 14, 2022 86.46 86.72 85.68 86.06 68,042 +0.06(+0.07%)
Mar 11, 2022 86.59 87.01 86.00 86.00 52,366 -0.42(-0.49%)
Mar 10, 2022 85.58 86.50 85.24 86.42 64,211 +0.64(+0.75%)
Mar 09, 2022 86.79 86.79 85.70 85.78 106,142 -0.43(-0.50%)
Mar 08, 2022 87.76 88.21 86.21 86.21 148,320 -1.38(-1.58%)
Mar 07, 2022 86.82 87.77 86.40 87.59 160,694 +0.81(+0.93%)
Mar 04, 2022 84.76 86.86 84.56 86.78 73,679 +1.81(+2.13%)
Mar 03, 2022 83.92 85.35 83.90 84.97 87,751 +1.41(+1.69%)
Mar 02, 2022 82.49 83.90 82.49 83.56 120,171 +1.03(+1.25%)
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.