$109.61 +0.99 (%) iSh US Utilts Shs - NYSEARCA

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDU historical data

Date Open High Low Close Volume
7/31/2015109.10110.48109.10109.61132,983
7/30/2015107.50108.90107.34108.62104,018
7/29/2015107.20107.82106.68107.7793,868
7/28/2015106.89107.37106.42107.3591,978
7/27/2015105.35107.20105.35106.7895,652
7/24/2015105.49105.82105.21105.46124,437
7/23/2015107.01107.01104.96105.48152,316
7/22/2015106.39107.50106.39106.9797,051
7/21/2015107.36107.57106.18106.5560,011
7/20/2015108.13108.13107.07107.57103,359
7/17/2015109.19109.19108.10108.19129,053
7/16/2015107.85109.35107.83109.30115,196
7/15/2015107.32107.60106.73107.57125,666
7/14/2015107.32107.78106.91107.22115,068
7/13/2015107.44107.93106.71107.3764,616
7/10/2015106.84107.96106.39107.2589,562
7/9/2015108.17108.34106.33106.6682,503
7/8/2015107.99108.58107.61107.74143,926
7/7/2015106.22108.76106.22108.47255,690
7/6/2015105.26106.02105.00105.79175,938
7/2/2015104.26105.69104.26105.58978,276
7/1/2015103.95104.18103.52104.15199,077
6/30/2015104.41104.41103.42103.66106,151
6/29/2015104.35105.66103.85103.89227,709
6/26/2015103.93104.68103.55104.56134,726
6/25/2015105.07105.07104.02104.02146,902
6/24/2015105.57105.94104.75104.77153,272
6/23/2015107.79107.87106.52106.62220,918
6/22/2015108.53108.61107.76108.03144,246
6/19/2015109.29109.35108.09108.09100,558
6/18/2015107.79109.33107.79109.17285,100
6/17/2015106.86107.78106.58107.69185,321
6/16/2015106.18106.81105.75106.76181,392
6/15/2015106.23106.80105.87106.32158,356
6/12/2015107.17107.44106.55106.5998,011
6/11/2015107.33107.86107.17107.54231,036
6/10/2015107.18107.43106.81106.84132,018
6/9/2015106.52106.84106.28106.29133,986
6/8/2015106.92107.03106.40106.57111,158
6/5/2015107.36107.45106.67106.96194,909
6/4/2015108.53109.16108.24108.35185,188
6/3/2015110.11110.11108.15108.7099,248
6/2/2015111.16111.16109.46110.08230,864
6/1/2015111.84112.30111.36111.68212,113
5/29/2015111.69111.99111.09111.50282,785
5/28/2015111.40111.94111.05111.84262,657
5/27/2015111.08111.61110.87111.51156,837
5/26/2015111.59111.59110.33110.91356,679
5/22/2015111.85112.00111.09111.69173,384
5/21/2015112.09112.39111.52111.93195,416
5/20/2015111.97112.74111.67112.06205,246
5/19/2015111.31112.09110.90111.87233,535
5/18/2015110.86111.81110.72111.68240,371
5/15/2015110.05111.41109.99111.20242,888
5/14/2015108.89110.03108.89109.89240,873
5/13/2015109.93110.27108.22108.62227,475
5/12/2015109.48109.71108.56109.57295,930
5/11/2015110.31111.23109.67109.79158,911
5/8/2015110.68111.50109.95110.49185,124
5/7/2015109.45110.37109.42109.69196,038
5/6/2015109.70110.32108.24109.21265,541
5/5/2015112.30112.30109.69109.83165,570
5/4/2015111.67113.24111.60112.40136,993
5/1/2015111.19111.75110.40111.64358,813
4/30/2015112.30112.30110.41111.06133,302
4/29/2015112.39112.85111.64112.58167,590
4/28/2015112.02113.01111.45113.00153,704
4/27/2015113.94113.94111.85112.17166,799
4/24/2015112.56114.24112.13113.60185,600
4/23/2015111.71112.93111.71112.52122,535
4/22/2015111.81112.10111.12111.81126,500
4/21/2015112.77113.33111.28111.54140,777
4/20/2015111.37113.42111.37112.58139,120
4/17/2015111.00111.84110.65110.95169,236
4/16/2015111.94111.94110.45111.41202,455
4/15/2015112.04112.94111.96112.03139,122
4/14/2015111.39112.13111.24111.79128,786
4/13/2015112.31112.34111.16111.2174,765
4/10/2015111.72112.75111.49112.41102,538
4/9/2015111.96111.96110.87111.52142,043
4/8/2015112.52112.52111.48111.96110,191
4/7/2015113.62113.62112.33112.3684,804
4/6/2015112.41114.25112.41113.66102,358
4/2/2015111.70112.57111.56112.19116,118
4/1/2015111.67112.05110.21111.82156,939
3/31/2015111.36112.40111.05111.76172,056
3/30/2015110.86112.12110.36111.81232,525
3/27/2015109.79110.86109.68110.3569,138
3/26/2015110.29110.89109.52109.62121,447
3/25/2015112.07112.56110.50110.50146,829
3/24/2015113.94114.38112.46112.70178,856
3/23/2015113.88114.38113.80113.96227,101
3/20/2015113.42114.05112.74113.91118,027
3/19/2015113.44114.62112.57112.78118,393
3/18/2015110.96114.54110.68114.00253,156
3/17/2015110.87111.49110.55110.94160,182
3/16/2015109.86111.82109.86111.02223,814
3/13/2015110.19110.19108.27109.23221,657
3/12/2015108.43110.75108.43110.39183,545
3/11/2015109.16109.45108.08108.32104,920
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!