IDU Historical Prices | iShares Dow Jones U.S. Utilitie Stock

Dow

0.52% Nasdaq

1.11%

iShares Dow Jones US Utilities (IDU)

-NYSEArca

98.52 May 22, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	100.03	100.83	98.13	98.52	106,400	98.52
May 21, 2013	99.97	100.40	99.49	100.13	62,700	100.13
May 20, 2013	100.15	100.34	99.76	99.91	92,500	99.91
May 17, 2013	99.77	100.32	99.47	100.32	57,600	100.32
May 16, 2013	100.06	100.06	99.21	99.35	80,500	99.35
May 15, 2013	99.07	100.75	99.05	100.14	101,400	100.14
May 14, 2013	98.48	99.52	98.48	99.19	78,200	99.19
May 13, 2013	98.77	98.77	98.10	98.46	109,100	98.46
May 10, 2013	98.56	98.96	98.05	98.95	194,700	98.95
May 9, 2013	100.00	100.27	98.40	98.56	183,100	98.56
May 8, 2013	100.50	100.94	99.83	100.10	105,300	100.10
May 7, 2013	100.05	100.85	100.05	100.85	54,700	100.85
May 6, 2013	101.36	101.36	99.94	99.97	92,200	99.97
May 3, 2013	101.88	102.02	101.10	101.22	108,800	101.22
May 2, 2013	101.36	101.53	100.78	101.22	46,800	101.22
May 1, 2013	102.69	102.69	101.27	101.36	301,000	101.36
Apr 30, 2013	102.16	102.54	101.94	102.53	85,800	102.53
Apr 29, 2013	101.51	102.33	101.27	102.08	73,500	102.08
Apr 26, 2013	101.32	101.66	101.19	101.25	31,500	101.25
Apr 25, 2013	101.40	101.67	101.00	101.25	54,700	101.25
Apr 24, 2013	100.76	101.49	100.41	101.20	59,300	101.20
Apr 23, 2013	100.75	100.83	100.05	100.83	66,700	100.83
Apr 22, 2013	100.77	100.93	99.97	100.60	99,200	100.60
Apr 19, 2013	99.30	100.70	99.30	100.70	54,700	100.70
Apr 18, 2013	98.97	99.37	98.77	99.23	70,600	99.23
Apr 17, 2013	99.04	99.22	98.22	98.85	72,900	98.85
Apr 16, 2013	98.58	99.55	98.00	99.49	50,700	99.49
Apr 15, 2013	99.34	99.93	98.26	98.26	87,200	98.26
Apr 12, 2013	99.33	99.91	99.33	99.85	145,800	99.85
Apr 11, 2013	99.40	99.75	99.36	99.66	101,900	99.66
Apr 10, 2013	98.70	99.55	98.70	99.26	236,000	99.26
Apr 9, 2013	98.90	98.92	98.44	98.51	65,200	98.51
Apr 8, 2013	97.97	98.81	97.59	98.81	80,900	98.81
Apr 5, 2013	96.93	98.01	96.93	97.96	67,500	97.96
Apr 4, 2013	96.81	97.64	96.81	97.64	68,500	97.64
Apr 3, 2013	97.28	97.40	96.56	96.77	45,800	96.77
Apr 2, 2013	96.92	97.50	96.89	97.16	122,000	97.16
Apr 1, 2013	97.29	97.29	96.53	96.87	184,300	96.87
Mar 28, 2013	95.93	97.18	95.93	97.10	60,500	97.10
Mar 27, 2013	95.25	95.99	95.25	95.92	58,400	95.92
Mar 26, 2013	94.71	95.57	94.71	95.57	53,100	95.57
Mar 25, 2013	95.13	95.44	94.27	94.67	110,400	94.67
Mar 25, 2013	0.816 Dividend
Mar 22, 2013	95.57	95.84	95.43	95.64	40,100	94.82
Mar 21, 2013	95.69	95.82	95.36	95.40	85,200	94.59
Mar 20, 2013	95.36	95.97	95.31	95.81	41,900	94.99
Mar 19, 2013	95.07	95.41	94.64	95.08	61,600	94.27
Mar 18, 2013	94.90	95.32	94.76	94.87	74,300	94.06
Mar 15, 2013	94.74	95.49	94.67	95.39	51,400	94.58
Mar 14, 2013	94.76	94.95	94.53	94.81	82,100	94.00
Mar 13, 2013	94.39	94.72	94.14	94.69	44,400	93.88
Mar 12, 2013	94.75	94.75	94.07	94.38	35,000	93.57
Mar 11, 2013	94.23	94.74	94.23	94.72	77,100	93.91
Mar 8, 2013	94.23	94.55	93.80	94.44	52,600	93.63
Mar 7, 2013	94.49	94.63	94.09	94.14	31,300	93.34
Mar 6, 2013	94.68	94.74	94.22	94.49	36,500	93.68
Mar 5, 2013	94.17	94.71	94.17	94.55	43,900	93.74
Mar 4, 2013	92.89	94.09	92.89	94.00	100,600	93.20
Mar 1, 2013	92.45	93.13	92.21	93.07	93,500	92.28
Feb 28, 2013	92.73	93.26	92.50	92.85	64,700	92.06
Feb 27, 2013	91.91	92.85	91.88	92.69	39,900	91.90
Feb 26, 2013	91.81	92.25	91.44	91.80	79,200	91.02
Feb 25, 2013	92.86	93.26	91.43	91.43	111,400	90.65
Feb 22, 2013	91.70	92.47	91.70	92.47	29,300	91.68
Feb 21, 2013	91.77	91.98	91.44	91.52	36,900	90.74
Feb 20, 2013	92.28	92.75	91.98	92.00	35,200	91.22
Feb 19, 2013	91.49	92.30	91.49	92.28	58,200	91.49
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On IDU

Quotes

Charts

News & Info

ETF

Analyst

iShares Dow Jones US Utilities (IDU)