$107.03 +0.55 (%) iSh US Utilts Shs - NYSEARCA

Sep. 16, 2014 | 09:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDU historical data

Date Open High Low Close Volume
9/15/2014106.36107.05106.16106.4858,373
9/12/2014107.89107.89105.99106.2485,597
9/11/2014107.28108.31107.20108.2761,890
9/10/2014107.71107.95107.05107.3870,270
9/9/2014108.85108.85107.69107.7863,397
9/8/2014109.53109.54108.60109.06140,380
9/5/2014108.70109.69108.51109.6748,384
9/4/2014108.34108.61107.89108.3862,257
9/3/2014108.12108.82108.12108.4492,087
9/2/2014108.88109.11107.39107.884,481,420
8/29/2014108.36108.95108.05108.9473,735
8/28/2014107.28108.18107.28108.1682,859
8/27/2014106.47107.53106.47107.5365,009
8/26/2014107.52107.83106.37106.3971,236
8/25/2014107.10107.78107.04107.4874,545
8/22/2014107.28107.51106.36106.8582,904
8/21/2014107.00107.60106.85107.1287,319
8/20/2014106.50106.94106.24106.9070,500
8/19/2014105.45106.64105.45106.64104,822
8/18/2014105.84106.03105.18105.34128,799
8/15/2014105.34106.05105.01105.5098,394
8/14/2014104.19105.17104.01105.1573,704
8/13/2014103.71104.36103.51104.08101,584
8/12/2014103.67104.09103.46103.62119,665
8/11/2014104.32104.45103.59103.67121,291
8/8/2014102.29104.05102.29104.01302,338
8/7/2014101.32102.37101.32101.99294,166
8/6/2014102.00102.00100.77100.98302,750
8/5/2014103.20103.53101.79102.13198,909
8/4/2014103.91104.00101.70103.266,922,560
8/1/2014103.13104.65103.13103.89645,972
7/31/2014104.75105.20103.52103.52133,276
7/30/2014107.35107.35104.84105.24178,585
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center