$117.44 +0.94 (%) iSh US Utilts Shs - NYSE ARCA

Dec. 2, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDU historical data

Date Open High Low Close Volume
12/2/2016117.17118.31116.79117.44111,605
12/1/2016116.64116.99115.69116.50256,227
11/30/2016119.91119.91117.45117.45198,937
11/29/2016120.47121.80120.36121.30109,737
11/28/2016119.00121.00119.00120.87113,873
11/25/2016117.02118.90117.02118.57170,404
11/23/2016116.99117.92116.78116.99281,159
11/21/2016116.54117.61116.54117.6044,825
11/18/2016116.91117.16115.84116.26112,157
11/17/2016116.32117.19116.18116.58119,240
11/16/2016117.48118.04115.87116.6080,905
11/15/2016115.38117.53115.38117.35164,706
11/14/2016114.76115.76113.89115.56148,436
11/11/2016115.69116.89115.12115.50110,638
11/10/2016118.25118.25114.39115.81331,328
11/9/2016120.54120.54118.55118.70270,559
11/8/2016121.76123.28121.76122.77192,986
11/7/2016120.40121.87119.24121.87312,987
11/4/2016120.84121.66119.61119.62151,964
11/3/2016119.36120.50118.96120.0479,184
11/2/2016120.82120.82118.70119.74302,249
11/1/2016123.38123.49120.97121.26237,511
10/31/2016121.37124.10121.37123.57369,352
10/28/2016120.78121.63120.46121.1764,959
10/27/2016120.78121.10119.92120.7375,647
10/26/2016120.87121.49120.29121.3831,630
10/25/2016120.30121.13120.14121.13144,557
10/24/2016120.45120.85119.81120.4969,025
10/21/2016120.22120.53119.53120.0181,789
10/20/2016120.91121.59120.54120.71109,538
10/19/2016120.76121.12120.26120.78114,999
10/18/2016120.60121.28119.55121.0293,265
10/17/2016119.56120.28119.56120.0678,529
10/14/2016119.63120.52119.24119.4885,757
10/13/2016118.56120.73118.56120.02123,699
10/12/2016117.37118.69117.37118.56145,671
10/11/2016118.49118.75117.24117.41257,085
10/10/2016117.97118.92117.96118.79113,549
10/7/2016118.54119.65117.73117.81296,723
10/6/2016117.61118.56117.12117.95582,490
10/5/2016118.55119.40117.67117.96203,368
10/4/2016120.83120.83117.62118.29298,671
10/3/2016122.68123.15120.21120.88187,563
9/30/2016123.86124.34121.94122.57204,816
9/29/2016124.92124.92122.78123.40169,625
9/28/2016125.56125.80124.15125.18230,431
9/27/2016127.39127.98125.27125.41152,589
9/26/2016127.10127.41126.61126.9579,474
9/23/2016128.08128.55127.48128.13153,089
9/22/2016128.17128.52127.44128.43132,641
9/21/2016124.99127.61124.99127.60159,531
9/20/2016125.56125.84124.96124.99140,407
9/19/2016124.31125.17124.14125.16147,057
9/16/2016122.78124.04122.03123.8877,213
9/15/2016121.78122.91121.47122.78275,526
9/14/2016121.68122.76121.31121.82112,750
9/13/2016122.70122.85120.94121.42162,198
9/12/2016120.99123.34120.99123.14149,624
9/9/2016124.69124.69121.09121.09241,190
9/8/2016124.75125.87124.74125.7285,375
9/7/2016125.14125.56124.61125.27170,956
9/6/2016124.16125.33124.16125.13219,222
9/2/2016122.75124.01122.51123.80479,424
9/1/2016122.71122.92122.10122.30178,362
8/31/2016122.42122.91122.06122.79154,647
8/30/2016123.68124.21122.30122.46858,515
8/29/2016123.13123.84123.13123.68116,285
8/26/2016125.34126.08122.59122.72219,941
8/25/2016125.08125.58124.62125.14100,686
8/24/2016125.06125.24124.21125.19103,855
8/23/2016125.87126.34125.15125.1768,789
8/22/2016125.37126.11125.33125.68104,664
8/19/2016126.13126.33124.69125.29152,873
8/18/2016125.26126.75125.03126.75191,443
8/17/2016123.32125.44122.52125.21349,159
8/16/2016124.83124.83123.54123.54145,617
8/15/2016126.88127.22125.03125.06156,989
8/12/2016127.19127.78126.85126.91129,363
8/11/2016126.52126.82126.16126.80145,077
8/10/2016126.63127.01126.19126.55124,375
8/9/2016126.64127.09126.26126.47191,069
8/8/2016126.82127.66126.28126.63114,973
8/5/2016128.08128.08126.58126.67171,412
8/4/2016128.56129.28128.05128.37114,102
8/3/2016129.13129.41128.12128.56131,880
8/2/2016129.50129.74128.68129.19249,152
8/1/2016129.71130.25129.56129.94987,258
7/29/2016129.31130.39129.20130.01183,313
7/28/2016128.64129.51128.64129.2978,650
7/27/2016130.16130.16127.71128.78235,964
7/26/2016131.57131.93129.98130.3770,001
7/25/2016131.54131.54130.64131.3176,266
7/22/2016129.85131.76129.84131.58133,736
7/21/2016128.91130.03128.56129.90175,361
7/20/2016130.02130.05129.10129.25103,393
7/19/2016130.14130.28129.44129.88103,484
7/18/2016129.90130.56129.90130.17127,432
7/15/2016129.52130.23129.32129.89195,264
7/14/2016129.84130.16129.19129.52155,082
7/13/2016129.89130.42129.74130.4289,407
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center