IDU - iShares U.S. Utilities ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 2019153.22154.45152.58154.50154.509,381
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
Apr 24, 2019145.66146.78145.55146.37145.2829,300
Apr 23, 2019145.06145.64144.47145.42144.34139,100
Apr 22, 2019144.83145.24144.62144.84143.7615,600
Apr 18, 2019145.38145.95145.02145.03143.9535,600
Apr 17, 2019145.37145.60144.84144.88143.8016,400
Apr 16, 2019147.25147.54145.21145.36144.2831,500
Apr 15, 2019147.49147.82147.04147.29146.2036,100
Apr 12, 2019146.28147.43145.77147.36146.2724,000
Apr 11, 2019145.95146.67145.95146.67145.5819,900
Apr 10, 2019146.50147.60145.67145.84144.7630,800
Apr 09, 2019146.05146.45145.73146.33145.2438,000
Apr 08, 2019146.87146.87145.82145.99144.9136,300
Apr 05, 2019145.77147.13145.63147.04145.9539,400
Apr 04, 2019146.56146.56144.95145.70144.6274,000
Apr 03, 2019146.18146.72145.32146.19145.10105,300
Apr 02, 2019146.67146.67145.63146.31145.2299,700
Apr 01, 2019147.38147.38145.53146.42145.33218,300
Mar 29, 2019146.43147.40146.16147.31146.2262,200
Mar 28, 2019148.32148.32146.05146.59145.5078,500
Mar 27, 2019149.41149.41147.64148.20147.1090,200
Mar 26, 2019148.43149.24148.38149.21148.1047,400
Mar 25, 2019148.19148.56147.60148.20147.1032,700
Mar 22, 2019147.50148.97147.50148.05146.9569,800
Mar 21, 2019145.60147.30145.37147.02145.9325,500
Mar 20, 2019145.39146.62144.84145.51144.4321,100
Mar 20, 20191.095 Dividend
Mar 19, 2019147.76147.76145.79146.22144.0555,100
Mar 18, 2019148.43148.66147.39147.89145.6926,600
Mar 15, 2019148.01148.87147.27148.45146.24159,100
Mar 14, 2019148.10148.74147.42147.82145.6245,800
Mar 13, 2019147.65148.22147.51148.01145.8146,900
Mar 12, 2019147.10147.89147.01147.79145.5938,000
Mar 11, 2019145.93146.90145.74146.83144.6564,300
Mar 08, 2019145.44145.80144.70145.78143.6140,100
Mar 07, 2019145.23146.06144.86145.21143.0569,200
Mar 06, 2019144.90145.28144.29144.78142.6332,800
Mar 05, 2019145.01145.26144.56144.82142.6740,800
Mar 04, 2019145.15145.15143.75145.07142.9140,600
Mar 01, 2019144.53144.92143.60144.83142.6877,000
Feb 28, 2019143.84144.75143.11144.43142.28581,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...