IDU - iShares U.S. Utilities ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 2019158.80159.61158.01158.60158.6033,600
Sep 12, 2019160.09160.47158.86159.42159.4242,400
Sep 11, 2019157.21159.14157.11159.03159.0387,000
Sep 10, 2019157.19157.50156.26157.40157.4038,400
Sep 09, 2019157.85158.03157.02157.37157.3745,100
Sep 06, 2019159.29159.29157.76158.14158.1442,600
Sep 05, 2019159.33159.52158.44158.77158.7718,200
Sep 04, 2019160.72161.10159.53160.38160.3846,500
Sep 03, 2019157.42160.29157.42160.29160.29101,800
Aug 30, 2019157.94158.05157.35157.62157.6227,900
Aug 29, 2019157.18157.54156.10157.50157.5033,400
Aug 28, 2019156.98157.29155.82156.39156.3926,600
Aug 27, 2019157.26157.54156.54156.54156.5438,800
Aug 26, 2019155.15156.57154.96156.57156.5755,700
Aug 23, 2019156.73156.85154.01154.61154.6144,600
Aug 22, 2019156.15156.58155.30156.47156.4727,000
Aug 21, 2019155.38156.33155.13156.24156.2425,400
Aug 20, 2019155.93155.93154.89155.30155.3093,200
Aug 19, 2019154.48156.13154.26155.53155.5336,800
Aug 16, 2019153.84154.90153.84154.67154.6736,200
Aug 15, 2019151.95154.10151.95153.68153.6834,800
Aug 14, 2019153.40153.99151.65151.81151.8129,400
Aug 13, 2019153.02153.54152.19153.05153.0530,500
Aug 12, 2019153.28153.28152.27152.94152.9423,400
Aug 09, 2019153.43154.08153.06153.29153.2929,200
Aug 08, 2019151.68153.53151.31153.33153.3346,200
Aug 07, 2019151.24152.46149.30151.58151.5852,500
Aug 06, 2019149.62151.56148.06151.18151.1845,800
Aug 05, 2019151.96151.96148.69149.48149.4870,800
Aug 02, 2019152.09152.93151.66151.78151.7836,400
Aug 01, 2019150.12152.40149.86151.74151.74197,600
Jul 31, 2019151.06151.86149.99150.44150.4436,200
Jul 30, 2019151.77152.45150.39151.06151.0629,000
Jul 29, 2019151.88152.25150.98152.04152.0449,500
Jul 26, 2019151.14151.78150.65151.46151.4648,400
Jul 25, 2019150.48151.55150.12150.71150.7139,200
Jul 24, 2019151.44151.44150.15151.14151.1428,800
Jul 23, 2019152.21152.21150.75151.13151.1370,200
Jul 22, 2019152.64152.64151.10151.96151.9631,600
Jul 19, 2019154.19154.41152.26152.26152.2665,100
Jul 18, 2019153.22154.50152.58154.50154.5012,300
Jul 17, 2019153.20154.01153.20153.37153.3722,200
Jul 16, 2019153.24153.24152.02152.66152.66102,600
Jul 15, 2019153.01153.74152.89153.52153.5222,600
Jul 12, 2019154.17154.17152.49153.12153.1232,300
Jul 11, 2019153.82154.51152.74153.97153.9733,900
Jul 10, 2019153.89154.69153.58154.02154.0227,800
Jul 09, 2019153.31153.69152.50153.58153.5823,600
Jul 08, 2019153.41153.76152.54153.49153.4957,600
Jul 05, 2019152.33153.48151.04153.31153.3165,100
Jul 03, 2019152.58154.14152.58153.41153.4135,300
Jul 02, 2019150.97152.54150.88152.30152.3055,000
Jul 01, 2019151.12151.12149.12150.51150.5184,000
Jun 28, 2019150.14151.37149.99150.79150.7984,400
Jun 27, 2019150.50150.50149.59150.09150.0997,500
Jun 26, 2019152.84152.84149.89149.94149.9447,600
Jun 25, 2019154.25154.26153.11153.27153.2731,500
Jun 24, 2019154.46154.46153.70154.17154.1746,000
Jun 21, 2019153.27154.38152.45154.17154.1750,100
Jun 20, 2019153.42153.73151.86153.48153.4843,700
Jun 19, 2019151.06153.24150.82152.74152.74102,600
Jun 18, 2019152.55152.55150.48151.48151.48301,800
Jun 17, 2019152.62152.80151.13151.88151.8858,700
Jun 17, 20191.14 Dividend
Jun 14, 2019152.17153.88152.17153.50152.3663,400
Jun 13, 2019152.04152.19151.19152.08150.9552,900
Jun 12, 2019150.38151.94150.38151.78150.6539,600
Jun 11, 2019150.66150.93149.08149.85148.7423,200
Jun 10, 2019151.43151.44150.08150.77149.6525,400
Jun 07, 2019153.69154.46151.76151.76150.63786,700
Jun 06, 2019152.23153.11151.94152.90151.7654,200
Jun 05, 2019149.51152.46149.13152.06150.93157,600
Jun 04, 2019148.98149.08146.35148.86147.7530,500
Jun 03, 2019147.71148.89147.13148.82147.71223,600
May 31, 2019146.29147.52145.97147.17146.0846,700
May 30, 2019146.83147.52145.96146.40145.3142,800
May 29, 2019148.92148.92146.47146.62145.5351,200
May 28, 2019151.41151.41148.57148.75147.6531,600
May 24, 2019151.40151.97151.12151.13150.01200,900
May 23, 2019150.75151.34150.27151.34150.22472,600
May 22, 2019149.34150.36149.34150.21149.0918,200
May 21, 2019149.25150.13148.99149.17148.0615,900
May 20, 2019149.15149.77148.37149.01147.9031,100
May 17, 2019147.34149.29147.34148.81147.7017,200
May 16, 2019147.02148.50147.02148.04146.9437,900
May 15, 2019147.46147.85147.00147.15146.0619,900
May 14, 2019148.39148.39147.18147.33146.2432,800
May 13, 2019146.33148.60146.33148.40147.3036,000
May 10, 2019144.09146.83144.09146.81145.7240,600
May 09, 2019144.39144.84143.63144.31143.2420,200
May 08, 2019146.27146.27144.30144.36143.2930,200
May 07, 2019146.72147.07145.83146.49145.4032,100
May 06, 2019147.68148.13146.73146.92145.8340,500
May 03, 2019146.86147.99146.86147.78146.6817,800
May 02, 2019146.80147.45145.95146.87145.7823,600
May 01, 2019148.31148.56147.12147.12146.0352,600
Apr 30, 2019146.25148.73146.25148.63147.5323,200
Apr 29, 2019147.23147.23145.76146.33145.2438,700
Apr 26, 2019147.61148.22147.01147.12146.0334,200
Apr 25, 2019145.68147.36145.68146.81145.7221,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...