Advertisement
Advertisement
U.S. Markets close in 59 mins
Advertisement
Advertisement
Advertisement
Advertisement

iShares U.S. Utilities ETF (IDU)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
83.39-0.55 (-0.66%)
As of 03:59PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 26, 202184.5684.6084.2584.3884.3821,900
Aug 25, 202184.5184.9184.1484.6984.6932,700
Aug 24, 202184.9684.9683.9484.5284.5276,200
Aug 23, 202186.0186.2984.8584.9684.9643,400
Aug 20, 202184.9286.1184.9286.1086.1068,900
Aug 19, 202184.6285.6684.6284.9884.9833,400
Aug 18, 202185.0885.3084.5084.7384.73156,000
Aug 17, 202184.8885.2184.4285.2185.2133,700
Aug 16, 202184.7385.7484.7085.1785.1760,400
Aug 13, 202184.1784.7484.1784.6584.6539,500
Aug 12, 202183.9884.3983.9684.1584.1547,400
Aug 11, 202183.5984.4483.5984.1184.1137,400
Aug 10, 202183.3583.5983.0983.3983.3921,900
Aug 09, 202183.3583.3882.7983.2683.2645,500
Aug 06, 202183.2183.8683.2183.2583.2540,600
Aug 05, 202182.5783.3482.4083.3283.3252,500
Aug 04, 202182.4582.5481.5082.4782.4770,600
Aug 03, 202182.3582.9682.0982.6682.6673,300
Aug 02, 202181.8382.4481.8382.1182.11160,600
Jul 30, 202182.1482.7181.4181.4981.4953,700
Jul 29, 202182.2082.4681.8482.2182.2159,500
Jul 28, 202182.5682.6381.5582.1282.1234,400
Jul 27, 202181.1682.7480.7782.5682.5646,400
Jul 26, 202181.2181.4580.7881.2181.2143,000
Jul 23, 202180.4581.3280.4381.2481.2426,200
Jul 22, 202180.2680.6180.0780.2580.2533,100
Jul 21, 202181.0481.2280.1380.1980.1920,800
Jul 20, 202180.6281.7380.6280.9980.9973,000
Jul 19, 202181.6982.1779.7280.5980.5950,500
Jul 16, 202181.3982.3881.3081.9581.9566,500
Jul 15, 202180.0981.3080.0981.2781.2748,400
Jul 14, 202179.7680.6479.4980.3580.3556,800
Jul 13, 202180.3180.4679.4779.7579.7548,900
Jul 12, 202180.1080.4079.6580.4080.4022,500
Jul 09, 202179.9680.1979.5280.1380.1345,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement