$115.13 -0.75 (%) iSh US Utilts Shs - NYSEARCA

Feb. 8, 2016 | 02:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDU historical data

Date Open High Low Close Volume
2/5/2016115.11116.33113.94115.88259,202
2/4/2016116.22116.56115.42115.63658,335
2/3/2016115.01116.69115.01116.22337,036
2/2/2016114.15114.86113.43114.77618,307
2/1/2016112.99114.75112.93114.33640,666
1/29/2016111.47113.18111.47113.18585,828
1/28/2016109.18111.41108.39110.85216,334
1/27/2016108.61109.76108.16109.05128,155
1/26/2016108.30109.69108.30108.83123,969
1/25/2016108.93109.00107.65107.93198,492
1/22/2016107.57109.08107.24109.07169,883
1/21/2016107.39107.64106.19107.01143,285
1/20/2016108.79109.09105.50107.08176,592
1/19/2016108.40109.73108.19109.41244,245
1/15/2016107.98108.47106.61107.83124,052
1/14/2016107.57109.56107.06108.98147,730
1/13/2016107.54108.18107.02107.27133,160
1/12/2016108.40108.40106.70107.37123,756
1/11/2016107.75108.35107.51107.99221,499
1/8/2016107.63108.23107.22107.3398,480
1/7/2016107.18107.95107.00107.36217,172
1/6/2016107.75108.56107.36108.19180,794
1/5/2016107.59108.56106.11108.35208,424
1/4/2016107.19107.55106.45107.55552,499
12/31/2015108.96108.96106.99107.92172,992
12/30/2015109.24109.46108.86109.03167,895
12/29/2015108.96109.52108.96109.2387,192
12/28/2015107.97108.69107.79108.6171,580
12/24/2015108.28108.59108.06108.3651,900
12/23/2015108.67110.27108.67110.1794,270
12/22/2015107.64108.61106.82108.40169,203
12/21/2015107.83108.13106.91107.51154,840
12/18/2015108.40108.40106.69107.43161,016
12/17/2015108.65109.34108.03108.67148,558
12/16/2015106.15108.64106.15108.53122,206
12/15/2015105.16106.41105.16105.86154,281
12/14/2015104.58104.92103.84104.86130,839
12/11/2015104.62105.42104.00104.49286,114
12/10/2015106.39106.39104.81104.91186,012
12/9/2015106.45107.82106.06106.61278,832
12/8/2015106.16106.83105.87106.66278,461
12/7/2015106.37106.79105.71106.77294,178
12/4/2015105.21106.56105.21106.46388,720
12/3/2015105.70105.83104.84105.08614,866
12/2/2015108.27108.32106.00106.06228,547
12/1/2015107.85108.60107.47108.36415,054
11/30/2015107.35108.24107.35107.57125,302
11/27/2015107.21107.73107.21107.2954,442
11/25/2015107.52107.52106.72107.07199,186
11/24/2015107.51107.82106.77107.6476,826
11/23/2015108.55108.91107.65107.79144,257
11/20/2015108.32109.30108.18108.58140,991
11/19/2015107.43108.32107.30108.09118,550
11/18/2015106.44107.20105.49107.14117,238
11/17/2015108.19108.60105.96106.22119,060
11/16/2015106.27108.14106.25108.1490,845
11/13/2015106.89107.58106.06106.30130,276
11/12/2015107.70108.55106.74106.74125,261
11/11/2015107.16108.10107.16108.0165,502
11/10/2015105.95107.19105.95107.03160,581
11/9/2015105.45106.41105.12106.13222,719
11/6/2015108.26108.42105.00105.76359,197
11/5/2015110.63110.82109.84109.84159,169
11/4/2015110.32111.10110.22110.73320,549
11/3/2015109.48110.31109.27110.20203,050
10/30/2015109.27110.06108.97109.7494,704
10/29/2015109.54109.54107.88109.16128,022
10/28/2015110.74111.16108.56109.67196,950
10/27/2015111.03111.30110.45110.8280,842
10/26/2015111.53111.68110.38111.19115,740
10/23/2015113.37113.37111.22111.30187,030
10/22/2015112.33113.49112.13113.27108,378
10/21/2015112.62113.19111.97112.05126,167
10/20/2015111.89112.76111.71112.4260,799
10/19/2015111.71112.12110.99112.12119,188
10/16/2015111.79112.53111.54111.91165,041
10/15/2015110.19111.87110.04111.78168,881
10/14/2015110.12110.79109.96110.0299,981
10/13/2015110.11110.70110.04110.1595,706
10/12/2015109.64110.94109.64110.4298,799
10/9/2015110.10110.10109.16109.51103,944
10/8/2015108.49110.09108.20109.93133,872
10/7/2015109.00109.16108.37108.53137,884
10/6/2015109.62109.62108.30108.74168,794
10/5/2015108.59109.76108.15109.67318,527
10/2/2015107.09108.17106.55108.17125,466
10/1/2015108.22108.22105.94106.73252,103
9/30/2015106.47107.99106.22107.89200,062
9/29/2015106.16106.64105.62105.99124,797
9/28/2015106.32107.04105.88106.01218,864
9/25/2015105.85107.50105.25106.53182,728
9/24/2015105.18106.49105.09106.40144,443
9/23/2015105.42105.72105.09105.41150,096
9/22/2015105.81106.42104.99105.28112,277
9/21/2015106.35107.12106.12106.53152,377
9/18/2015106.08107.21105.57106.08259,399
9/17/2015105.39108.08105.28106.77165,873
9/16/2015104.45105.63104.31105.39129,414
9/15/2015103.80104.48103.25104.3794,242
9/14/2015103.53104.35103.53103.7895,016
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center