$130.57 -0.74 (%) iSh US Utilts Shs - NYSE ARCA

Jul. 26, 2016 | 10:54 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDU historical data

Date Open High Low Close Volume
7/25/2016131.54131.54130.64131.3176,266
7/22/2016129.85131.76129.84131.58133,736
7/21/2016128.91130.03128.56129.90175,361
7/20/2016130.02130.05129.10129.25103,393
7/19/2016130.14130.28129.44129.88103,484
7/18/2016129.90130.56129.90130.17127,432
7/15/2016129.52130.23129.32129.89195,264
7/14/2016129.84130.16129.19129.52155,082
7/13/2016129.89130.42129.74130.4289,407
7/12/2016130.32130.66129.42129.46202,773
7/11/2016130.87131.18129.58131.12164,494
7/8/2016129.76131.20128.69131.16274,307
7/7/2016131.94131.96129.63129.93433,086
7/6/2016131.70132.34131.13132.31285,659
7/5/2016131.06132.15131.06131.88350,377
7/1/2016131.91131.91129.87131.12816,645
6/30/2016129.06131.27128.49131.27298,536
6/29/2016128.49129.01128.06128.54124,159
6/28/2016127.75128.10126.60128.08139,209
6/27/2016125.78127.89125.71127.60302,914
6/24/2016124.67127.20124.20126.12309,015
6/23/2016125.44126.00125.17125.93108,260
6/22/2016126.37126.37125.47125.5758,559
6/21/2016126.08126.73125.28126.1397,490
6/20/2016127.28127.53126.00126.84130,792
6/17/2016127.04127.30126.13127.29128,437
6/16/2016126.29127.15125.98126.86614,583
6/15/2016127.02127.07125.80126.1269,535
6/14/2016126.42127.06125.78127.0055,941
6/13/2016126.76127.03126.28126.4175,950
6/10/2016126.87127.37126.16126.5869,046
6/9/2016126.00127.21125.97127.1348,796
6/8/2016125.14126.01125.04125.9746,932
6/7/2016125.30125.92124.96125.18106,214
6/6/2016125.55125.81124.73125.18135,271
6/3/2016124.37125.95124.33125.36177,638
6/2/2016123.24123.44122.23123.4487,396
6/1/2016122.85123.45122.69123.41232,876
5/31/2016122.30123.08122.09122.9893,596
5/27/2016121.97122.34121.56122.30196,387
5/26/2016120.74122.03120.71121.97105,722
5/25/2016120.67120.96120.01120.69139,047
5/24/2016119.97121.17119.93121.08177,857
5/23/2016120.87121.02119.66119.77178,471
5/20/2016120.89120.89119.91120.79208,502
5/19/2016119.13120.49118.31120.46238,709
5/18/2016120.85121.80119.00119.41307,272
5/17/2016123.29123.36120.93121.52162,393
5/16/2016123.31123.71122.78123.71191,818
5/13/2016124.01124.06122.96123.47116,277
5/12/2016123.28124.26122.90123.98176,538
5/11/2016123.17123.51122.44123.39702,403
5/10/2016123.05123.42122.66123.08146,958
5/9/2016122.25123.04122.04122.86257,619
5/6/2016122.78122.78121.10122.19294,931
5/5/2016122.97124.27122.45122.85222,612
5/4/2016121.83124.07121.78123.32239,220
5/3/2016121.76122.43121.22121.92274,901
5/2/2016121.25122.59121.03121.93984,871
4/29/2016119.89121.19119.06121.08218,403
4/28/2016119.29120.68118.91120.41226,346
4/27/2016119.21121.08118.87120.40254,310
4/26/2016118.67119.30118.56118.87239,140
4/25/2016118.06118.61117.87118.58251,069
4/22/2016117.78118.56117.78118.43123,204
4/21/2016119.75119.87116.96117.31400,182
4/20/2016122.99123.07119.85119.92156,563
4/19/2016122.65122.96122.11122.86122,580
4/18/2016121.96122.57121.32122.51261,048
4/15/2016121.54122.32121.22122.16123,542
4/14/2016121.29121.81121.02121.34155,116
4/13/2016122.56122.56120.95121.53146,383
4/12/2016121.56122.38121.30122.29164,976
4/11/2016121.94122.64121.32121.44284,467
4/8/2016121.61122.58121.60121.93271,514
4/7/2016121.20121.94120.96121.32200,441
4/6/2016121.36121.36120.52121.28308,848
4/5/2016123.43123.47121.26121.39344,661
4/4/2016124.36124.36123.10123.68506,316
4/1/2016123.36124.42122.91124.291,057,790
3/31/2016123.14123.84122.81123.68178,266
3/30/2016123.51123.53122.63123.12413,063
3/29/2016121.52123.44121.46123.43320,655
3/28/2016122.05122.64121.19121.52163,160
3/24/2016121.31121.99121.16121.85162,590
3/23/2016120.76121.87120.16121.39347,639
3/22/2016121.90122.43121.38121.60202,401
3/21/2016121.81122.48120.89121.96160,546
3/18/2016122.91123.31122.10122.12322,459
3/17/2016121.59123.13121.36122.93249,647
3/16/2016120.32121.79119.21121.63314,834
3/15/2016119.93120.72119.82120.43202,659
3/14/2016119.96120.32119.50120.17137,634
3/11/2016120.48120.68119.83120.10101,505
3/10/2016119.73120.18118.67119.90255,079
3/9/2016118.85120.07118.85119.73412,863
3/8/2016118.35119.21117.70119.11289,549
3/7/2016117.24118.31117.02118.06350,941
3/4/2016115.51117.77115.28117.45275,096
3/3/2016115.53116.19114.21116.19238,641
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center