IDU - iShares U.S. Utilities ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2020166.00167.31165.72167.14167.1427,200
Jan 16, 2020165.03166.17165.03166.04166.0429,700
Jan 15, 2020162.94165.15162.94165.02165.0258,700
Jan 14, 2020162.38162.76161.60162.76162.76100,100
Jan 13, 2020161.19162.70161.19162.25162.2524,900
Jan 10, 2020161.01161.67161.01161.28161.2818,500
Jan 09, 2020159.94161.00159.73160.88160.8844,300
Jan 08, 2020160.28160.69159.89160.15160.1572,800
Jan 07, 2020160.29160.29159.31160.18160.1827,900
Jan 06, 2020159.80160.86159.80160.39160.3960,400
Jan 03, 2020159.78160.79159.33160.16160.16522,200
Jan 02, 2020162.13162.13159.50160.03160.0364,500
Dec 31, 2019161.32162.18161.29162.05162.0515,800
Dec 30, 2019160.94161.34160.79161.27161.2721,800
Dec 27, 2019161.07161.39160.81161.31161.3121,100
Dec 26, 2019160.92160.95160.39160.87160.876,100
Dec 24, 2019160.65160.81160.20160.72160.7212,200
Dec 23, 2019162.52162.52160.24160.53160.5398,200
Dec 20, 2019161.24162.97161.24162.21162.2130,500
Dec 19, 2019161.03161.36160.31161.00161.0024,300
Dec 18, 2019160.67161.25159.76161.17161.1738,700
Dec 17, 2019159.81161.21159.81160.41160.4128,500
Dec 16, 2019158.02159.92158.02159.92159.9224,000
Dec 16, 20191.018 Dividend
Dec 13, 2019157.86159.08157.23158.90157.8830,500
Dec 12, 2019158.11158.80157.21157.70156.6938,000
Dec 11, 2019157.94158.48157.59158.36157.3521,000
Dec 10, 2019157.92158.12157.48157.78156.7721,200
Dec 09, 2019158.85158.85157.59157.71156.7020,100
Dec 06, 2019158.49159.23158.40158.53157.5121,400
Dec 05, 2019158.36158.86157.99158.86157.8472,500
Dec 04, 2019157.47158.74157.47158.61157.5934,600
Dec 03, 2019157.34157.76157.14157.55156.5437,500
Dec 02, 2019157.66157.70156.87156.91155.90197,200
Nov 29, 2019158.45158.98158.13158.13157.129,100
Nov 27, 2019158.02158.48157.71158.42157.4121,600
Nov 26, 2019157.81158.21157.50158.16157.1519,900
Nov 25, 2019158.21158.45157.28157.50156.4931,800
Nov 22, 2019158.34158.35156.90158.09157.0826,600
Nov 21, 2019158.57158.57157.43157.88156.8731,900
Nov 20, 2019157.74158.66157.66158.59157.5720,900
Nov 19, 2019157.60158.29156.79157.55156.5422,900
Nov 18, 2019157.87159.21157.71157.92156.9188,200
Nov 15, 2019157.27157.72156.86157.72156.7131,500
Nov 14, 2019156.85157.91156.72157.23156.22560,200
Nov 13, 2019154.64156.93154.64156.67155.6771,800
Nov 12, 2019154.16154.68153.95154.37153.3860,100
Nov 11, 2019155.04155.34154.07154.11153.1289,300
Nov 08, 2019155.44155.86154.62155.25154.2643,700
Nov 07, 2019157.17157.17154.83155.90154.9064,300
Nov 06, 2019157.69158.56157.69157.82156.8139,600
Nov 05, 2019158.52158.79157.12157.55156.5444,700
Nov 04, 2019161.08161.08158.57159.12158.1034,900
Nov 01, 2019161.60161.83160.94161.15160.1228,200
Oct 31, 2019160.79161.71160.48161.40160.3723,200
Oct 30, 2019159.42160.99159.42160.65159.6228,000
Oct 29, 2019159.02159.65158.77159.41158.3924,600
Oct 28, 2019160.59160.59159.04159.15158.1320,900
Oct 25, 2019162.92162.92160.89161.31160.2820,700
Oct 24, 2019162.50163.14162.50162.92161.8816,100
Oct 23, 2019162.08162.82161.82162.47161.4316,100
Oct 22, 2019161.44162.53161.44161.88160.8429,600
Oct 21, 2019160.69161.22160.32161.20160.1720,400
Oct 18, 2019159.93160.90159.54160.63159.6045,600
Oct 17, 2019159.63160.32159.53160.02158.9933,300
Oct 16, 2019159.17159.70158.54159.69158.6736,500
Oct 15, 2019160.01160.28158.98159.32158.3057,900
Oct 14, 2019161.14161.62159.59159.91158.8956,200
Oct 11, 2019161.45161.87160.58160.87159.84194,400
Oct 10, 2019161.08161.69160.28161.28160.25116,200
Oct 09, 2019161.22162.00160.79161.41160.3866,000
Oct 08, 2019162.14162.14160.73160.74159.7139,100
Oct 07, 2019162.70162.82162.00162.24161.2021,400
Oct 04, 2019160.76163.10160.76163.01161.9724,600
Oct 03, 2019160.35160.62159.61160.57159.5430,500
Oct 02, 2019162.20162.20159.89160.18159.1541,900
Oct 01, 2019162.20162.65161.81162.37161.33108,600
Sep 30, 2019162.99163.69162.54162.85161.8163,800
Sep 27, 2019163.68163.68161.90162.83161.7937,700
Sep 26, 2019162.97163.81162.73163.32162.2728,900
Sep 25, 2019162.66162.71161.85162.61161.5727,800
Sep 24, 2019161.36163.05161.21162.66161.6298,000
Sep 24, 20191.133 Dividend
Sep 23, 2019161.80162.61161.80162.03159.8744,700
Sep 20, 2019161.42162.08160.84161.75159.5911,400
Sep 19, 2019161.13161.54160.62161.42159.2625,000
Sep 18, 2019160.46160.99159.60160.76158.6120,200
Sep 17, 2019158.75160.25158.75160.03157.8920,800
Sep 16, 2019158.77158.95158.15158.61156.4917,800
Sep 13, 2019158.80159.61158.01158.60156.4833,600
Sep 12, 2019160.09160.47158.86159.42157.2942,400
Sep 11, 2019157.21159.14157.11159.03156.9187,000
Sep 10, 2019157.19157.50156.26157.40155.3038,400
Sep 09, 2019157.85158.03157.02157.37155.2745,100
Sep 06, 2019159.29159.29157.76158.14156.0342,600
Sep 05, 2019159.33159.52158.44158.77156.6518,200
Sep 04, 2019160.72161.10159.53160.38158.2446,500
Sep 03, 2019157.42160.29157.42160.29158.15101,800
Aug 30, 2019157.94158.05157.35157.62155.5227,900
Aug 29, 2019157.18157.54156.10157.50155.4033,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...