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 )

84.01 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 42.76 43.07 42.64 42.94 242,011 +0.23(+0.53%)
Oct 29, 2015 42.87 42.87 42.22 42.72 327,153 -0.20(-0.47%)
Oct 28, 2015 43.33 43.50 42.48 42.92 503,295 -0.45(-1.04%)
Oct 27, 2015 43.45 43.55 43.22 43.37 206,587 -0.14(-0.33%)
Oct 26, 2015 43.64 43.70 43.19 43.51 295,767 -0.04(-0.10%)
Oct 23, 2015 44.36 44.36 43.52 43.55 477,945 -0.77(-1.74%)
Oct 22, 2015 43.96 44.41 43.88 44.32 276,954 +0.48(+1.09%)
Oct 21, 2015 44.07 44.29 43.82 43.85 322,413 -0.14(-0.33%)
Oct 20, 2015 43.78 44.13 43.71 43.99 155,368 +0.12(+0.27%)
Oct 19, 2015 43.71 43.87 43.43 43.87 304,578 +0.08(+0.19%)
Oct 16, 2015 43.75 44.04 43.65 43.79 421,753 +0.05(+0.12%)
Oct 15, 2015 43.12 43.78 43.06 43.74 431,566 +0.69(+1.60%)
Oct 14, 2015 43.09 43.35 43.03 43.05 255,496 -0.05(-0.12%)
Oct 13, 2015 43.09 43.32 43.06 43.10 244,571 -0.11(-0.24%)
Oct 12, 2015 42.90 43.41 42.90 43.21 252,475 +0.36(+0.83%)
Oct 09, 2015 43.08 43.08 42.72 42.85 265,623 -0.16(-0.38%)
Oct 08, 2015 42.45 43.08 42.34 43.02 342,102 +0.55(+1.29%)
Oct 07, 2015 42.65 42.72 42.41 42.47 352,355 -0.08(-0.19%)
Oct 06, 2015 42.90 42.90 42.38 42.55 431,344 -0.36(-0.85%)
Oct 05, 2015 42.49 42.95 42.32 42.92 813,978 +0.59(+1.39%)
Oct 02, 2015 41.91 42.33 41.69 42.33 320,621 +0.56(+1.35%)
Oct 01, 2015 42.35 42.35 41.46 41.77 644,235 -0.45(-1.08%)
Sep 30, 2015 41.66 42.26 41.57 42.22 511,247 +0.74(+1.79%)
Sep 29, 2015 41.54 41.73 41.33 41.48 318,912 -0.01(-0.02%)
Sep 28, 2015 41.61 41.89 41.43 41.48 559,295 -0.20(-0.49%)
Sep 25, 2015 41.42 42.07 41.19 41.69 466,951 +0.39(+0.95%)
Sep 24, 2015 40.82 41.33 40.79 41.30 372,157 +0.38(+0.94%)
Sep 23, 2015 40.92 41.03 40.79 40.91 386,722 +0.05(+0.12%)
Sep 22, 2015 41.07 41.30 40.75 40.86 289,281 -0.49(-1.17%)
Sep 21, 2015 41.28 41.58 41.19 41.35 392,599 +0.17(+0.42%)
Sep 18, 2015 41.17 41.61 40.97 41.17 668,341 -0.27(-0.65%)
Sep 17, 2015 40.90 41.95 40.86 41.44 427,371 +0.54(+1.31%)
Sep 16, 2015 40.54 41.00 40.49 40.90 333,435 +0.40(+0.98%)
Sep 15, 2015 40.29 40.55 40.07 40.51 242,814 +0.23(+0.57%)
Sep 14, 2015 40.18 40.50 40.18 40.28 244,808 +0.11(+0.28%)
Sep 11, 2015 39.76 40.17 39.64 40.17 267,046 +0.32(+0.80%)
Sep 10, 2015 39.92 40.26 39.75 39.85 341,703 -0.11(-0.27%)
Sep 09, 2015 40.52 40.61 39.90 39.96 891,726 -0.47(-1.15%)
Sep 08, 2015 40.00 40.42 40.00 40.42 472,831 +0.84(+2.13%)
Sep 04, 2015 39.91 39.58 39.58 39.58 279,034 -0.61(-1.51%)
Sep 03, 2015 40.04 40.33 39.99 40.19 152,910 +0.23(+0.58%)
Sep 02, 2015 40.30 40.30 39.67 39.95 381,198 +0.03(+0.07%)
Sep 01, 2015 40.66 40.66 39.77 39.93 781,727 -1.11(-2.71%)
Aug 31, 2015 41.60 41.68 40.72 41.04 1,088,101 -0.65(-1.55%)
Aug 28, 2015 41.75 41.81 41.20 41.69 315,172 -0.10(-0.25%)
Aug 27, 2015 41.57 41.79 41.24 41.79 736,283 +0.53(+1.29%)
Aug 26, 2015 40.99 41.35 40.52 41.26 276,229 +0.68(+1.66%)
Aug 25, 2015 42.12 42.66 40.56 40.59 562,369 -1.12(-2.68%)
Aug 24, 2015 42.98 42.98 41.65 41.70 785,901 -1.71(-3.93%)
Aug 21, 2015 43.76 43.89 43.35 43.41 271,189 -0.53(-1.20%)
Aug 20, 2015 44.02 44.42 43.82 43.94 352,668 -0.31(-0.71%)
Aug 19, 2015 43.97 44.37 43.77 44.25 321,212 +0.17(+0.38%)
Aug 18, 2015 44.15 44.16 43.95 44.09 486,190 -0.13(-0.30%)
Aug 17, 2015 43.98 44.39 43.90 44.22 1,281,841 +0.23(+0.51%)
Aug 14, 2015 43.59 43.99 43.46 43.99 351,782 +0.34(+0.77%)
Aug 13, 2015 43.52 43.75 43.15 43.66 519,339 +0.02(+0.04%)
Aug 12, 2015 42.75 43.66 42.75 43.64 651,065 +0.79(+1.84%)
Aug 11, 2015 42.65 43.14 42.54 42.85 957,218 +0.18(+0.43%)
Aug 10, 2015 42.82 43.02 42.58 42.67 618,841 -0.12(-0.28%)
Aug 07, 2015 42.27 42.96 42.08 42.79 521,346 +0.47(+1.10%)
Aug 06, 2015 42.20 42.34 41.74 42.32 522,158 +0.15(+0.36%)
Aug 05, 2015 42.12 42.46 42.08 42.17 376,408 +0.14(+0.32%)
Aug 04, 2015 42.66 42.66 41.96 42.04 580,807 -0.68(-1.58%)
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.