Advertisement
Advertisement
U.S. Markets close in 5 hrs 23 mins
Advertisement
Advertisement
Advertisement
Advertisement

iShares U.S. Utilities ETF (IDU)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
84.84+0.27 (+0.32%)
As of 10:36AM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 202284.8385.1884.6984.8484.846,023
Jan 18, 202285.1785.1784.1384.5784.5762,600
Jan 14, 202286.0486.0485.2585.6885.6833,900
Jan 13, 202285.8986.4685.8786.1286.1227,800
Jan 12, 202285.4786.0685.2385.8985.8972,800
Jan 11, 202286.3386.3685.0885.5785.5749,000
Jan 10, 202286.8586.8585.8486.2786.2793,600
Jan 07, 202286.1287.2285.6786.8686.86116,400
Jan 06, 202286.9787.3486.1986.2586.25150,000
Jan 05, 202287.3788.0687.0287.0287.02158,300
Jan 04, 202287.6488.3587.3487.4087.40123,000
Jan 03, 202288.3988.3986.5687.4887.4856,200
Dec 31, 202188.0088.7487.8488.4388.4321,700
Dec 30, 202187.9188.1687.5488.0488.0445,200
Dec 29, 202187.3687.8687.3087.8387.8341,600
Dec 28, 202186.6187.3686.6187.3187.3133,000
Dec 27, 202186.2886.5986.1186.5886.5815,400
Dec 23, 202186.1886.5186.0386.1686.1622,100
Dec 22, 202185.6086.1685.4886.1186.1128,900
Dec 21, 202186.1486.5685.3785.7385.7345,900
Dec 20, 202185.1885.7884.3185.6985.6942,200
Dec 17, 202186.9987.0685.7085.8185.8133,600
Dec 16, 202186.4887.5786.4887.1287.12139,200
Dec 15, 202185.5086.6985.4086.6786.6795,600
Dec 14, 202185.6885.9884.9685.3185.3196,500
Dec 13, 202184.9986.3684.9285.9585.95145,100
Dec 10, 202185.6385.8785.3885.5885.58217,100
Dec 09, 202185.4085.5984.7785.1685.1656,500
Dec 08, 202185.3385.7884.9585.4085.4040,500
Dec 07, 202185.1685.5784.8185.4285.4239,500
Dec 06, 202183.9485.5483.9484.7984.7946,900
Dec 03, 202183.1983.5482.2783.4983.4930,000
Dec 02, 202182.1183.6481.9782.9782.9731,100
Dec 01, 202182.1383.7881.7781.7981.7931,100
Nov 30, 202183.8883.8881.6881.7281.7236,800
Nov 29, 202183.4784.5283.4084.3284.3225,800
Nov 26, 202183.7784.1582.9183.1183.1119,000
Nov 24, 202184.3884.5684.0684.4084.4023,500
Nov 23, 202184.2384.7383.8684.3684.3632,400
Nov 22, 202183.7184.6183.7184.2584.2523,600
Nov 19, 202183.3583.9583.3283.8183.8134,100
Nov 18, 202183.6883.8383.2083.3983.3924,900
Nov 17, 202183.5983.9883.2883.9483.9441,300
Nov 16, 202184.0884.2683.7483.7783.7726,500
Nov 15, 202183.4484.1183.2984.0784.0719,500
Nov 12, 202183.1483.2982.8483.1583.1520,900
Nov 11, 202183.5383.5382.7583.1183.1120,000
Nov 10, 202182.7383.5582.7383.5483.5422,700
Nov 09, 202182.5382.9782.4082.8382.8323,100
Nov 08, 202183.5783.5782.1282.4582.4529,800
Nov 05, 202183.1383.7783.1383.5083.5018,500
Nov 04, 202183.1183.2682.1982.8682.8631,200
Nov 03, 202183.5183.6582.6383.2383.2318,600
Nov 02, 202183.7583.7583.0683.5683.5631,800
Nov 01, 202183.1583.6983.0283.5083.5016,900
Oct 29, 202183.3383.9282.9383.2583.2521,500
Oct 28, 202182.8183.5082.8083.5083.5018,300
Oct 27, 202183.7483.7482.8382.9382.9337,100
Oct 26, 202183.2284.0883.0583.4983.4933,700
Oct 25, 202183.5583.7083.1783.2183.2116,400
Oct 22, 202183.3783.7783.3383.6883.6821,100
Oct 21, 202183.0783.4383.0783.1883.1828,500
Oct 20, 202181.9383.3481.9383.0983.0941,400
Oct 19, 202181.3881.9881.3881.8881.8834,000
Oct 18, 202181.1681.3080.5380.9080.9039,100
Oct 15, 202181.8782.2781.5881.6181.6136,100
Oct 14, 202181.0581.9181.0581.8281.8270,000
Oct 13, 202179.9380.8479.5580.8080.8033,800
Oct 12, 202179.4080.0979.3579.8979.8933,300
Oct 11, 202180.1980.1979.2279.3279.3232,800
Oct 08, 202180.8080.8080.2680.3380.3334,500
Oct 07, 202181.0881.7980.6880.7380.7343,000
Oct 06, 202179.3480.9479.0780.9480.9440,800
Oct 05, 202179.9380.2379.6379.7779.7757,600
Oct 04, 202178.8680.1178.7979.8579.8534,000
Oct 01, 202179.3279.5178.7579.0279.0257,000
Sep 30, 202179.9079.9078.8978.9478.9438,400
Sep 29, 202178.8980.0578.6879.5579.5544,700
Sep 28, 202179.5979.6178.4578.6578.6586,100
Sep 27, 202180.5281.0879.5979.6579.6536,000
Sep 24, 202180.5281.0180.4180.5280.5280,900
Sep 23, 202181.9182.0381.0581.1181.1134,900
Sep 22, 202181.5682.0281.1781.3981.3941,900
Sep 21, 202182.0382.3181.3781.4181.4186,200
Sep 20, 202181.3082.1680.6981.5881.5866,500
Sep 17, 202183.0083.0081.7481.7781.7740,400
Sep 16, 202183.8983.9782.9483.0283.0245,300
Sep 15, 202183.7284.2583.3483.6483.6489,600
Sep 14, 202184.3284.5083.6083.7783.7737,000
Sep 13, 202184.6085.0283.9484.1684.1629,000
Sep 10, 202185.3585.3584.1784.2284.2240,500
Sep 09, 202185.7885.9785.4385.4685.4630,500
Sep 08, 202184.3386.1284.3085.9485.9427,400
Sep 07, 202185.4485.4484.4184.4184.4127,000
Sep 03, 202185.9486.1085.4985.5485.5419,800
Sep 02, 202185.8386.2485.6286.2486.24114,500
Sep 01, 202184.7585.8184.5485.6185.6155,900
Aug 31, 202184.5584.8684.1484.4784.4729,100
Aug 30, 202184.3184.7484.2884.5684.5624,100
Aug 27, 202184.5384.7384.3684.4184.4113,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement