$110.35 +0.73 (%) iSh US Utilts Shs - NYSEARCA

Mar. 27, 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
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
12/5/2014115.10115.54114.60115.06158,232
12/4/2014116.04116.45115.42115.85108,494
12/3/2014116.11116.18115.30115.88179,710
12/2/2014115.04116.45114.70116.11371,110
12/1/2014113.60116.23113.60115.29619,816
11/28/2014114.40115.81114.40115.2945,640
11/26/2014113.82114.52113.71114.26130,250
11/25/2014114.08114.08113.09113.6590,819
11/24/2014114.74114.91113.64113.75129,257
11/21/2014114.73115.05113.70114.65142,542
11/20/2014114.70114.70113.76114.20107,200
11/19/2014114.37114.70113.88114.43106,507
11/18/2014114.26115.02113.90114.54151,579
11/17/2014112.58114.26112.58114.1796,015
11/14/2014113.20113.40112.60112.81121,515
11/13/2014114.50114.89113.10113.28168,527
11/12/2014116.32116.32113.78114.34149,252
11/11/2014116.63116.77115.85116.2751,937
11/10/2014116.13116.78115.78116.6961,189
11/7/2014115.05116.07114.86116.07102,326
11/6/2014116.92116.92114.33114.99157,079
11/5/2014114.90116.81114.90116.7985,793
11/4/2014115.19115.37113.84114.18233,448
11/3/2014114.46115.22114.27115.19653,029
10/31/2014114.39114.39113.33114.14139,074
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center