$118.34 +0.16 (%) iSh US Utilts Shs - NYSEARCA

Dec. 19, 2014 | 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
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
10/30/2014111.65114.11111.65114.10116,345
10/29/2014112.28112.67110.58111.76114,620
10/28/2014111.29112.27110.92112.27131,772
10/27/2014111.50112.04111.06111.43107,448
10/24/2014110.88111.87110.77111.63118,472
10/23/2014110.84111.32110.19110.63156,642
10/22/2014109.76111.18109.76110.31267,114
10/21/2014109.36109.86108.92109.55233,858
10/20/2014107.55109.24107.55109.22253,597
10/17/2014107.66107.83106.28107.52135,778
10/16/2014105.76107.24105.15106.95179,073
10/15/2014107.90108.63104.85106.78217,916
10/14/2014107.56109.34107.15108.22195,219
10/13/2014107.18108.51107.09107.09199,207
10/10/2014106.64108.08106.64107.23476,965
10/9/2014108.31109.02106.65106.67197,253
10/8/2014106.32108.58106.32108.50105,199
10/7/2014106.01107.30105.97106.16118,559
10/6/2014106.49106.83105.85106.2887,804
10/3/2014105.87106.46105.10106.2689,913
10/2/2014105.64106.26105.38105.58170,035
10/1/2014105.16106.62105.16105.7289,473
9/30/2014105.40106.22104.90105.2791,102
9/29/2014103.90105.20103.90105.15144,198
9/26/2014104.51104.91103.69104.5530,543
9/25/2014105.08105.39104.38104.5085,785
9/24/2014105.35105.56104.74105.0670,383
9/23/2014106.51106.74106.12106.2395,151
9/22/2014107.34107.38106.64106.7253,129
9/19/2014106.88107.64106.81107.5363,176
9/18/2014107.71107.71106.45106.7246,237
9/17/2014107.93108.16107.05107.4662,330
9/16/2014106.29108.00106.29107.7366,320
9/15/2014106.36107.05106.16106.4858,373
9/12/2014107.89107.89105.99106.2485,597
9/11/2014107.28108.31107.20108.2761,890
9/10/2014107.71107.95107.05107.3870,270
9/9/2014108.85108.85107.69107.7863,397
9/8/2014109.53109.54108.60109.06140,380
9/5/2014108.70109.69108.51109.6748,384
9/4/2014108.34108.61107.89108.3862,257
9/3/2014108.12108.82108.12108.4492,087
9/2/2014108.88109.11107.39107.884,481,420
8/29/2014108.36108.95108.05108.9473,735
8/28/2014107.28108.18107.28108.1682,859
8/27/2014106.47107.53106.47107.5365,009
8/26/2014107.52107.83106.37106.3971,236
8/25/2014107.10107.78107.04107.4874,545
8/22/2014107.28107.51106.36106.8582,904
8/21/2014107.00107.60106.85107.1287,319
8/20/2014106.50106.94106.24106.9070,500
8/19/2014105.45106.64105.45106.64104,822
8/18/2014105.84106.03105.18105.34128,799
8/15/2014105.34106.05105.01105.5098,394
8/14/2014104.19105.17104.01105.1573,704
8/13/2014103.71104.36103.51104.08101,584
8/12/2014103.67104.09103.46103.62119,665
8/11/2014104.32104.45103.59103.67121,291
8/8/2014102.29104.05102.29104.01302,338
8/7/2014101.32102.37101.32101.99294,166
8/6/2014102.00102.00100.77100.98302,750
8/5/2014103.20103.53101.79102.13198,909
8/4/2014103.91104.00101.70103.266,922,560
8/1/2014103.13104.65103.13103.89645,972
7/31/2014104.75105.20103.52103.52133,276
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center