iSh US Utilts Shs  $105.23

down -1.69


30/7/2014 01:23 PM  |  NYSEARCA : IDU
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDU historical data

Date Open High Low Close Volume
7/29/2014107.93107.99106.82106.92144,640
7/28/2014106.27108.07106.27107.923,321,250
7/25/2014107.13107.37106.31106.3890,813
7/24/2014106.89107.53106.76107.3160,649
7/23/2014107.16107.20106.82107.02151,008
7/22/2014107.50107.53107.09107.09113,130
7/21/2014107.22107.54106.73107.24765,077
7/18/2014106.55107.47106.00107.4242,009
7/17/2014107.16107.47106.26106.2751,360
7/16/2014107.34107.43106.47107.28125,396
7/15/2014106.58107.32106.55107.06117,242
7/14/2014108.45108.45106.58106.58133,736
7/11/2014108.82108.82107.68107.7874,557
7/10/2014107.57108.67107.57108.6576,841
7/9/2014108.23108.50107.55108.0386,707
7/8/2014107.60108.35107.60108.24233,814
7/7/2014107.05107.98107.03107.53909,660
7/3/2014107.75107.75106.66107.1585,344
7/2/2014110.25110.25107.90108.21124,128
7/1/2014111.89111.89110.31110.36250,203
6/30/2014110.70111.51110.14111.372,983,910
6/27/2014109.97110.68109.67110.54174,007
6/26/2014109.83110.05109.56110.0265,845
6/25/2014109.11109.89109.03109.85165,165
6/24/2014108.90109.67108.90109.32148,354
6/20/2014110.92111.00110.02110.1072,171
6/19/2014110.06110.93109.95110.71110,384
6/18/2014107.70109.94107.70109.94252,429
6/17/2014107.52107.90107.17107.67447,673
6/16/2014107.12108.57107.00107.755,012,660
6/13/2014106.36107.20105.93106.9341,953
6/12/2014106.09106.68104.93106.4366,937
6/11/2014106.93107.01106.08106.0833,263
6/10/2014107.55107.95107.18107.3732,145
6/9/2014108.46108.47107.55107.6632,675
6/6/2014108.68109.21108.28108.3534,636
6/5/2014107.81108.77107.77108.6834,539
6/4/2014107.48107.76107.10107.75105,067
6/3/2014107.36107.88107.08107.5935,860
6/2/2014106.90107.57106.90107.35106,886
5/30/2014106.39107.48106.39107.4523,203
5/29/2014106.58106.70106.06106.5824,439
5/28/2014105.75106.56105.74106.5335,051
5/27/2014105.78106.41105.78105.8346,588
5/23/2014105.04105.50104.99104.9942,464
5/22/2014104.33105.47104.33105.3259,968
5/21/2014104.48104.59104.12104.3720,763
5/20/2014104.30104.87103.74104.3751,980
5/19/2014105.89105.89104.28104.4053,832
5/16/2014105.47105.91105.21105.8626,707
5/15/2014106.00106.28105.40105.5334,314
5/13/2014105.51105.85104.98105.38116,851
5/12/2014106.24106.39105.13105.22132,705
5/8/2014108.63108.68107.31107.4971,334
5/7/2014107.19108.67107.19108.65171,483
5/6/2014107.17107.50106.83106.8940,298
5/5/2014106.30107.42106.30107.4256,111
5/2/2014108.05108.50106.07106.5086,928
5/1/2014108.27108.85107.47108.63137,836
4/30/2014108.05108.72107.98108.2246,809
4/29/2014108.61108.80107.79107.9342,808
4/28/2014107.83108.56107.54108.4880,072
4/25/2014106.87107.91106.87107.9149,368
4/24/2014106.21107.12105.83106.8179,970
4/23/2014106.07107.10106.04106.2147,585
4/22/2014105.99106.16105.41106.0542,388
4/21/2014106.13106.66105.38105.8389,674
4/17/2014106.93107.32105.85106.0272,626
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
Trading Center