$128.13 0.00 (%) iSh US Utilts Shs - NYSE ARCA

Sep. 23, 2016 | 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
9/23/2016128.08128.55127.48128.13153,089
9/22/2016128.17128.52127.44128.43132,641
9/21/2016124.99127.61124.99127.60159,531
9/20/2016125.56125.84124.96124.99140,407
9/19/2016124.31125.17124.14125.16147,057
9/16/2016122.78124.04122.03123.8877,213
9/15/2016121.78122.91121.47122.78275,526
9/14/2016121.68122.76121.31121.82112,750
9/13/2016122.70122.85120.94121.42162,198
9/12/2016120.99123.34120.99123.14149,624
9/9/2016124.69124.69121.09121.09241,190
9/8/2016124.75125.87124.74125.7285,375
9/7/2016125.14125.56124.61125.27170,956
9/6/2016124.16125.33124.16125.13219,222
9/2/2016122.75124.01122.51123.80479,424
9/1/2016122.71122.92122.10122.30178,362
8/31/2016122.42122.91122.06122.79154,647
8/30/2016123.68124.21122.30122.46858,515
8/29/2016123.13123.84123.13123.68116,285
8/26/2016125.34126.08122.59122.72219,941
8/25/2016125.08125.58124.62125.14100,686
8/24/2016125.06125.24124.21125.19103,855
8/23/2016125.87126.34125.15125.1768,789
8/22/2016125.37126.11125.33125.68104,664
8/19/2016126.13126.33124.69125.29152,873
8/18/2016125.26126.75125.03126.75191,443
8/17/2016123.32125.44122.52125.21349,159
8/16/2016124.83124.83123.54123.54145,617
8/15/2016126.88127.22125.03125.06156,989
8/12/2016127.19127.78126.85126.91129,363
8/11/2016126.52126.82126.16126.80145,077
8/10/2016126.63127.01126.19126.55124,375
8/9/2016126.64127.09126.26126.47191,069
8/8/2016126.82127.66126.28126.63114,973
8/5/2016128.08128.08126.58126.67171,412
8/4/2016128.56129.28128.05128.37114,102
8/3/2016129.13129.41128.12128.56131,880
8/2/2016129.50129.74128.68129.19249,152
8/1/2016129.71130.25129.56129.94987,258
7/29/2016129.31130.39129.20130.01183,313
7/28/2016128.64129.51128.64129.2978,650
7/27/2016130.16130.16127.71128.78235,964
7/26/2016131.57131.93129.98130.3770,001
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center