Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

US Utilities Ishares ETF (NY: IDU )

81.49 USD -0.72 (-0.88%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 111.47 113.18 111.47 113.18 585,828 +2.33(+2.10%)
Jan 28, 2016 109.18 111.41 108.39 110.85 216,334 +1.80(+1.65%)
Jan 27, 2016 108.61 109.76 108.16 109.05 128,155 +0.22(+0.20%)
Jan 26, 2016 108.30 109.69 108.30 108.83 123,969 +0.90(+0.83%)
Jan 25, 2016 108.93 109.00 107.65 107.93 198,492 -1.14(-1.05%)
Jan 22, 2016 107.57 109.08 107.24 109.07 169,883 +2.06(+1.93%)
Jan 21, 2016 107.39 107.64 106.19 107.01 143,285 -0.07(-0.07%)
Jan 20, 2016 108.79 109.09 105.50 107.08 176,592 -2.33(-2.13%)
Jan 19, 2016 108.40 109.73 108.19 109.41 244,245 +1.58(+1.47%)
Jan 15, 2016 107.98 107.83 107.83 107.83 124,100 -1.15(-1.06%)
Jan 14, 2016 107.57 109.56 107.10 108.98 147,730 +1.71(+1.59%)
Jan 13, 2016 107.54 108.18 107.02 107.27 133,160 -0.10(-0.09%)
Jan 12, 2016 108.40 108.40 106.70 107.37 123,756 -0.62(-0.57%)
Jan 11, 2016 107.75 108.35 107.51 107.99 221,499 +0.66(+0.61%)
Jan 08, 2016 107.63 108.23 107.22 107.33 98,480 -0.03(-0.03%)
Jan 07, 2016 107.18 107.95 107.00 107.36 217,172 -0.83(-0.77%)
Jan 06, 2016 107.75 108.56 107.36 108.19 180,794 -0.16(-0.15%)
Jan 05, 2016 107.59 108.56 106.11 108.35 208,424 +0.80(+0.74%)
Jan 04, 2016 107.19 107.55 106.45 107.55 552,499 -0.37(-0.34%)
Dec 31, 2015 108.96 107.92 107.92 107.92 173,000 -1.11(-1.02%)
Dec 30, 2015 109.24 109.46 108.86 109.03 167,895 -0.20(-0.18%)
Dec 29, 2015 108.96 109.52 108.96 109.23 87,192 +0.62(+0.57%)
Dec 28, 2015 107.97 108.69 107.79 108.61 71,580 +0.25(+0.23%)
Dec 24, 2015 108.28 108.36 108.36 108.36 51,900 -1.81(-1.64%)
Dec 23, 2015 108.67 110.27 108.67 110.17 94,270 +1.77(+1.63%)
Dec 22, 2015 107.64 108.61 106.82 108.40 169,203 +0.89(+0.83%)
Dec 21, 2015 107.83 108.13 106.91 107.51 154,840 +0.08(+0.07%)
Dec 18, 2015 108.40 108.40 106.69 107.43 161,016 -1.24(-1.14%)
Dec 17, 2015 108.65 109.34 108.03 108.67 148,558 +0.14(+0.13%)
Dec 16, 2015 106.15 108.64 106.15 108.53 122,206 +2.67(+2.52%)
Dec 15, 2015 105.16 106.41 105.16 105.86 154,281 +1.00(+0.95%)
Dec 14, 2015 104.58 104.92 103.84 104.86 130,839 +0.37(+0.35%)
Dec 11, 2015 104.62 105.42 104.00 104.49 286,114 -0.42(-0.40%)
Dec 10, 2015 106.39 106.39 104.81 104.91 186,012 -1.70(-1.59%)
Dec 09, 2015 106.45 107.82 106.06 106.61 278,832 -0.05(-0.05%)
Dec 08, 2015 106.16 106.83 105.87 106.66 278,461 -0.11(-0.10%)
Dec 07, 2015 106.37 106.79 105.71 106.77 294,178 +0.31(+0.29%)
Dec 04, 2015 105.21 106.56 105.21 106.46 388,720 +1.38(+1.31%)
Dec 03, 2015 105.70 105.83 104.84 105.08 614,866 -0.98(-0.92%)
Dec 02, 2015 108.27 108.32 106.00 106.06 228,547 -2.30(-2.12%)
Dec 01, 2015 107.85 108.60 107.47 108.36 415,054 +0.79(+0.73%)
Nov 30, 2015 107.35 108.24 107.35 107.57 125,302 +0.28(+0.26%)
Nov 27, 2015 107.21 107.73 107.21 107.29 54,442 +0.22(+0.21%)
Nov 25, 2015 107.52 107.07 107.07 107.07 199,200 -0.57(-0.53%)
Nov 24, 2015 107.51 107.82 106.77 107.64 76,826 -0.15(-0.14%)
Nov 23, 2015 108.55 108.91 107.65 107.79 144,257 -0.79(-0.73%)
Nov 20, 2015 108.32 109.30 108.18 108.58 140,991 +0.49(+0.45%)
Nov 19, 2015 107.43 108.32 107.30 108.09 118,550 +0.95(+0.89%)
Nov 18, 2015 106.44 107.20 105.49 107.14 117,238 +0.92(+0.87%)
Nov 17, 2015 108.19 108.60 105.96 106.22 119,060 -1.92(-1.78%)
Nov 16, 2015 106.27 108.14 106.25 108.14 90,845 +1.84(+1.73%)
Nov 13, 2015 106.89 107.58 106.06 106.30 130,276 -0.44(-0.41%)
Nov 12, 2015 107.70 108.55 106.74 106.74 125,261 -1.27(-1.18%)
Nov 11, 2015 107.16 108.10 107.16 108.01 65,502 +0.98(+0.92%)
Nov 10, 2015 105.95 107.19 105.95 107.03 160,581 +0.90(+0.85%)
Nov 09, 2015 105.45 106.41 105.12 106.13 222,719 +0.37(+0.35%)
Nov 06, 2015 108.26 108.42 105.00 105.76 359,197 -4.08(-3.71%)
Nov 05, 2015 110.63 110.82 109.84 109.84 159,169 -0.89(-0.80%)
Nov 04, 2015 110.32 111.10 110.22 110.73 320,549 +0.53(+0.48%)
Nov 03, 2015 109.48 110.31 109.27 110.20 203,050 +0.35(+0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.