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 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 103.30 103.30 102.36 102.75 45,730 +0.40(+0.39%)
Nov 29, 2007 102.45 102.78 102.07 102.35 28,100 -0.31(-0.30%)
Nov 28, 2007 101.55 102.67 101.11 102.66 52,100 +1.63(+1.61%)
Nov 27, 2007 101.00 101.58 100.27 101.03 18,500 +0.40(+0.40%)
Nov 26, 2007 101.60 102.48 100.63 100.63 66,600 -0.36(-0.36%)
Nov 23, 2007 102.21 102.21 100.46 100.99 34,150 -0.21(-0.21%)
Nov 21, 2007 102.10 102.10 101.20 101.20 178,200 -0.59(-0.58%)
Nov 20, 2007 101.29 102.22 101.05 101.79 62,300 +1.17(+1.16%)
Nov 19, 2007 100.36 101.09 100.31 100.62 39,800 +0.08(+0.08%)
Nov 16, 2007 100.80 100.95 99.50 100.54 98,100 +0.31(+0.31%)
Nov 15, 2007 99.90 100.88 99.90 100.23 36,600 +0.17(+0.17%)
Nov 14, 2007 100.14 101.07 100.06 100.06 22,833 -0.28(-0.28%)
Nov 13, 2007 99.88 100.34 98.70 100.34 57,800 +1.03(+1.04%)
Nov 12, 2007 101.11 101.40 99.31 99.31 84,500 -1.89(-1.87%)
Nov 09, 2007 101.91 102.20 100.82 101.20 65,250 -0.70(-0.69%)
Nov 08, 2007 100.03 102.42 100.03 101.90 55,300 +1.40(+1.39%)
Nov 07, 2007 101.93 102.41 100.50 100.50 89,500 -2.38(-2.31%)
Nov 06, 2007 102.55 102.88 101.57 102.88 29,500 +0.14(+0.14%)
Nov 05, 2007 100.53 103.18 100.53 102.74 49,201 +0.91(+0.89%)
Nov 02, 2007 101.54 102.13 101.06 101.83 44,600 +0.74(+0.73%)
Nov 01, 2007 102.33 102.76 101.00 101.09 84,800 -1.96(-1.90%)
Oct 31, 2007 102.15 103.33 101.71 103.05 93,800 +1.45(+1.43%)
Oct 30, 2007 101.80 102.31 101.53 101.60 37,500 -0.05(-0.05%)
Oct 29, 2007 101.28 102.08 101.28 101.65 45,800 +0.51(+0.50%)
Oct 26, 2007 100.33 101.14 100.15 101.14 76,400 +1.48(+1.49%)
Oct 25, 2007 98.03 99.66 98.03 99.66 128,600 +1.97(+2.02%)
Oct 24, 2007 97.26 97.96 96.54 97.69 170,600 +0.32(+0.33%)
Oct 23, 2007 97.68 98.15 96.86 97.37 167,600 -0.03(-0.03%)
Oct 22, 2007 95.96 97.62 95.86 97.40 105,600 +0.59(+0.61%)
Oct 19, 2007 98.88 98.91 96.81 96.81 67,500 -2.28(-2.30%)
Oct 18, 2007 99.28 99.52 98.99 99.09 47,300 -0.26(-0.26%)
Oct 17, 2007 99.91 100.12 98.41 99.35 78,200 +0.02(+0.02%)
Oct 16, 2007 99.59 100.08 99.19 99.33 59,800 -0.24(-0.24%)
Oct 15, 2007 100.50 100.75 99.00 99.57 134,800 -1.11(-1.10%)
Oct 12, 2007 100.54 101.23 100.54 100.68 41,400 +0.24(+0.24%)
Oct 11, 2007 100.73 101.24 99.88 100.44 105,000 +0.44(+0.44%)
Oct 10, 2007 100.18 100.49 99.67 100.00 58,800 -0.52(-0.52%)
Oct 09, 2007 99.66 100.68 99.44 100.52 51,200 +1.22(+1.23%)
Oct 08, 2007 99.45 99.93 99.13 99.30 93,600 -0.14(-0.14%)
Oct 05, 2007 99.35 99.97 99.20 99.44 134,900 +0.51(+0.52%)
Oct 04, 2007 98.21 98.96 98.21 98.93 67,400 +0.82(+0.84%)
Oct 03, 2007 97.88 98.30 97.74 98.11 89,000 -0.12(-0.12%)
Oct 02, 2007 98.13 98.61 97.89 98.23 87,400 -0.11(-0.11%)
Oct 01, 2007 97.63 98.44 97.62 98.34 102,000 +1.44(+1.49%)
Sep 28, 2007 98.27 98.35 96.87 96.90 52,900 -1.31(-1.33%)
Sep 27, 2007 98.81 98.81 97.89 98.21 48,000 -0.42(-0.43%)
Sep 26, 2007 98.36 98.96 98.28 98.63 54,500 +0.64(+0.65%)
Sep 25, 2007 98.07 98.53 97.71 97.99 79,300 -0.69(-0.70%)
Sep 24, 2007 98.81 99.30 98.53 98.68 92,900 -0.08(-0.08%)
Sep 21, 2007 98.50 99.37 98.50 98.76 474,100 +0.40(+0.41%)
Sep 20, 2007 99.19 99.19 98.22 98.36 81,600 -0.85(-0.86%)
Sep 19, 2007 98.30 99.35 98.30 99.21 36,600 +1.50(+1.54%)
Sep 18, 2007 96.32 98.15 96.22 97.71 61,300 +1.77(+1.84%)
Sep 17, 2007 96.25 96.27 95.54 95.94 54,400 -0.47(-0.49%)
Sep 14, 2007 95.97 96.58 95.80 96.41 45,800 +0.40(+0.42%)
Sep 13, 2007 96.30 96.61 95.98 96.01 34,100 +0.09(+0.09%)
Sep 12, 2007 95.50 96.34 95.34 95.92 70,600 +0.28(+0.29%)
Sep 11, 2007 94.89 95.68 94.49 95.64 67,100 +1.01(+1.07%)
Sep 10, 2007 94.81 95.10 93.89 94.63 57,900 +0.11(+0.12%)
Sep 07, 2007 95.00 95.42 94.13 94.52 138,700 -1.39(-1.45%)
Sep 06, 2007 95.06 96.05 94.81 95.91 25,100 +0.96(+1.01%)
Sep 05, 2007 95.06 95.30 94.30 94.95 32,900 -1.01(-1.06%)
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.