$109.83 -2.57 (%) iSh US Utilts Shs - NYSEARCA

May. 5, 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
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
3/10/2015108.83110.09108.61108.97121,041
3/9/2015109.21109.67108.93109.12222,357
3/6/2015111.29111.29108.58108.95374,544
3/5/2015111.63112.71111.63112.2198,038
3/4/2015111.70111.77111.07111.39177,755
3/3/2015111.07112.19110.71112.18255,583
3/2/2015113.32113.34110.62111.337,834,430
2/27/2015113.49113.96113.06113.61192,001
2/26/2015114.60114.93113.51113.65151,122
2/25/2015116.14116.28114.33114.47514,713
2/24/2015115.53116.80115.24116.14161,396
2/23/2015114.66115.47114.63115.43193,918
2/20/2015114.60114.84113.22114.75379,465
2/19/2015115.33115.83114.25114.64455,461
2/18/2015112.86115.90112.86115.84590,338
2/17/2015112.89114.26112.35113.114,305,090
2/13/2015114.82114.89112.48113.30390,777
2/12/2015115.85115.85114.68115.01188,618
2/11/2015117.84117.84115.30115.43263,323
2/10/2015115.97118.06115.73117.90199,590
2/9/2015116.42117.29115.14115.62385,110
2/6/2015121.24121.24116.09116.68216,752
2/5/2015121.14121.89120.38121.65119,322
2/4/2015121.97122.24120.37120.52241,537
2/3/2015121.50122.47120.89122.12296,075
2/2/2015121.15121.94119.76121.461,628,980
1/30/2015123.48123.48120.84120.86206,926
1/29/2015122.24123.90121.50123.90120,338
1/28/2015123.77124.63121.85122.16124,241
1/27/2015122.70123.91122.70123.39133,163
1/26/2015123.02123.65121.97123.26192,497
1/23/2015122.92123.70122.92123.23162,772
1/22/2015123.32123.77121.99122.79266,220
1/21/2015121.99123.37121.02123.27219,218
1/20/2015122.39122.39120.97122.101,457,540
1/16/2015120.82121.92120.46121.84802,397
1/15/2015119.96121.03119.89120.78150,092
1/14/2015118.63120.10118.06119.93189,089
1/13/2015119.29120.59118.29118.92197,420
1/12/2015118.83119.05117.77118.44235,098
1/9/2015119.68119.79118.21118.81271,530
1/8/2015119.72120.00119.18119.65371,658
1/6/2015117.39119.48117.39117.50651,485
1/5/2015118.85119.05116.99117.40440,209
1/2/2015119.00119.23117.66119.10884,492
12/31/2014121.09121.09118.27118.27550,596
12/30/2014122.80122.80120.51120.581,521,230
12/29/2014122.00123.67121.68123.199,785,030
12/26/2014119.88121.96119.88121.48117,698
12/24/2014117.88120.36117.59120.0773,815
12/23/2014118.77119.48118.55118.94183,409
12/22/2014118.31118.60117.73118.5687,113
12/19/2014118.62119.05117.71118.34263,246
12/18/2014116.38118.18116.10118.1891,122
12/17/2014113.89116.16113.89115.99154,864
12/16/2014114.09115.60112.99113.82298,191
12/15/2014115.79115.79113.35113.97125,123
12/12/2014115.91116.66114.97115.0095,182
12/11/2014115.28116.97115.28116.2189,901
12/10/2014116.52117.33115.08115.13113,016
12/9/2014115.54116.82115.54116.66173,972
12/8/2014115.25116.47115.25115.92115,601
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center