iShares US Utilities $107.18

down 0.00


16/4/2014 06:40 PM  |  NYSEARCA : IDU
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDU historical data

Date Open High Low Close Volume
4/16/2014106.41107.18106.27107.1871,944
4/15/2014105.10106.39105.10106.3665,647
4/14/2014104.74105.29104.43105.0050,637
4/11/2014104.31105.06104.12104.3479,595
4/10/2014104.88105.72104.25104.5584,796
4/9/2014105.16105.31103.90104.95212,901
4/8/2014103.64105.33103.13105.26139,585
4/7/2014103.80104.84103.77103.77110,287
4/4/2014103.96105.20103.96104.0684,803
4/3/2014103.22103.80103.22103.7145,078
4/2/2014103.40103.61102.88103.33124,018
4/1/2014104.20104.20103.04103.55235,948
3/31/2014103.09104.41103.09104.19495,036
3/28/2014102.44102.98102.43102.9179,217
3/27/2014101.96102.81101.61102.7658,108
3/26/2014102.47102.77101.96101.9665,356
3/25/2014102.16102.62101.58102.41111,363
3/24/2014102.68103.25102.22102.8660,948
3/21/2014102.39103.59102.39102.60123,551
3/20/2014101.39101.90100.90101.8854,962
3/19/2014103.39103.59101.47101.9169,703
3/18/2014103.57103.77103.15103.4232,295
3/17/2014103.08103.62102.64103.52126,501
3/14/2014102.06103.13102.02102.9229,005
3/13/2014101.40102.54101.35102.2832,664
3/12/2014100.15101.32100.15101.3229,381
3/11/2014100.51100.5199.81100.0826,182
3/10/2014100.36100.76100.04100.4234,130
3/7/2014100.20100.5399.50100.5335,185
3/6/2014101.11101.11100.08100.29161,396
3/5/2014101.46101.51100.77100.9564,703
3/4/2014101.37101.85101.27101.5885,654
3/3/2014101.09101.48100.50100.65110,867
2/28/2014101.14101.87101.14101.6195,636
2/27/2014101.24101.62100.67100.9551,218
2/26/2014101.80101.81101.13101.1754,163
2/25/2014101.98102.34101.34101.5166,721
2/24/2014102.10102.78101.53101.5388,236
2/21/2014101.94102.74101.84101.9871,952
2/20/2014100.88101.99100.88101.7753,780
2/19/2014101.50102.07100.84100.9793,906
2/18/2014101.62101.83101.39101.50301,497
2/14/2014100.40101.29100.31101.2952,950
2/13/201498.98100.6798.90100.6759,295
2/12/201499.2099.5698.9299.4355,359
2/11/201498.4299.5998.2999.3443,083
2/10/201497.5398.4997.5398.4972,077
2/7/201497.5297.7997.3197.7619,216
2/6/201496.6197.2496.4197.1940,681
2/5/201496.8096.8096.2096.49199,710
2/4/201497.9297.9296.6097.00171,206
2/3/201498.6999.5297.4197.60896,425
1/31/201496.9298.6296.9298.4328,273
1/30/201496.5197.7896.5197.7830,202
1/29/201496.3596.6395.9896.2327,215
1/28/201496.1896.2895.8396.2652,510
1/27/201495.9996.3095.6895.9476,141
1/24/201496.5597.1295.7895.8159,329
1/23/201496.9197.0596.3496.8654,468
1/22/201497.2197.3696.9197.1452,513
1/21/201496.2196.9896.2196.9752,881
1/17/201495.7896.1195.7495.9339,489
1/16/201495.2195.8895.2195.88113,679
1/15/201495.4695.6695.2295.3141,144
1/14/201495.4595.8395.1695.5042,323
1/13/201496.1196.2795.2195.3698,066
1/10/201495.7396.8795.5496.31170,406
1/9/201494.7295.0794.4594.9780,925
1/8/201494.9494.9494.3194.4979,464
1/7/201494.3195.0694.1494.9749,418
1/6/201494.3694.4393.8694.1163,903
1/3/201494.3694.5493.7594.1053,683
1/2/201495.6595.6594.3194.3298,496
12/31/201395.7595.9895.5495.8231,872
12/30/201395.4695.8295.2995.6340,327
12/27/201395.3995.6795.1495.42113,398
12/26/201395.7695.7694.9495.1344,161
12/24/201395.0795.7494.8395.5034,675
12/23/201395.7395.9295.1395.1952,000
12/20/201395.3996.5895.3596.24148,897
12/19/201395.6795.6794.5195.32102,678
12/18/201394.7996.0693.9696.05122,823
12/17/201394.6894.9694.5194.7953,568
12/16/201394.7395.4694.6594.9161,775
12/13/201394.4794.7394.2094.3747,285
12/12/201394.1294.8794.1294.4553,807
12/11/201394.9794.9794.0694.1332,840
12/10/201395.9295.9294.9394.9441,024
12/9/201396.3896.3895.6595.9931,797
12/6/201395.6796.6495.6796.4856,021
12/5/201395.6395.6395.0595.2554,374
12/4/201395.0995.9194.8895.8153,401
12/3/201394.9795.7094.7795.5453,838
12/2/201395.5495.7994.6595.1186,816
11/29/201395.5896.0995.4295.4830,627
11/27/201395.7995.9095.0095.5355,205
11/26/201396.6296.6295.6995.8043,017
11/25/201397.0497.1796.5896.6047,119
11/22/201396.9197.1796.5496.9374,452
11/21/201396.7897.4196.5796.9322,881
Trading Center