$122.30 +0.33 (%) iSh US Utilts Shs -

May. 27, 2016 | 03:59 PM

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
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
3/2/2016114.43115.56112.58115.50351,837
3/1/2016115.77116.02114.03114.681,305,600
2/29/2016114.80116.23114.57115.16262,211
2/26/2016117.59117.59114.85114.88219,825
2/25/2016117.23118.03117.00118.00161,012
2/24/2016116.28117.05115.91116.93164,234
2/23/2016115.83116.57115.48116.32162,882
2/22/2016115.52116.29115.16116.2788,375
2/19/2016115.43115.68114.57115.06169,592
2/18/2016114.13116.17113.77115.77311,515
2/17/2016114.51114.51113.32114.01270,129
2/16/2016114.14114.41113.18114.31149,137
2/12/2016114.13114.48112.65113.59336,628
2/11/2016115.31115.92113.85113.97310,485
2/10/2016115.70116.50114.08115.92235,957
2/9/2016115.05116.39114.98116.00329,737
2/8/2016115.69116.81114.51115.52288,438
2/5/2016115.11116.33113.94115.88259,202
2/4/2016116.22116.56115.42115.63658,335
2/3/2016115.01116.69115.01116.22337,036
2/2/2016114.15114.86113.43114.77618,307
2/1/2016112.99114.75112.93114.33640,666
1/29/2016111.47113.18111.47113.18585,828
1/28/2016109.18111.41108.39110.85216,334
1/27/2016108.61109.76108.16109.05128,155
1/26/2016108.30109.69108.30108.83123,969
1/25/2016108.93109.00107.65107.93198,492
1/22/2016107.57109.08107.24109.07169,883
1/21/2016107.39107.64106.19107.01143,285
1/20/2016108.79109.09105.50107.08176,592
1/19/2016108.40109.73108.19109.41244,245
1/15/2016107.98108.47106.61107.83124,052
1/14/2016107.57109.56107.06108.98147,730
1/13/2016107.54108.18107.02107.27133,160
1/12/2016108.40108.40106.70107.37123,756
1/11/2016107.75108.35107.51107.99221,499
1/8/2016107.63108.23107.22107.3398,480
1/7/2016107.18107.95107.00107.36217,172
1/6/2016107.75108.56107.36108.19180,794
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center