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 )

80.52 USD -0.09 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 79.70 79.85 78.80 79.12 34,000 -0.58(-0.73%)
Feb 27, 2006 79.44 79.87 79.40 79.70 33,500 +0.65(+0.82%)
Feb 24, 2006 78.80 79.26 78.80 79.05 20,600 +0.29(+0.37%)
Feb 23, 2006 79.10 79.16 78.70 78.76 42,200 -0.40(-0.51%)
Feb 22, 2006 78.75 79.25 78.75 79.16 38,900 +0.47(+0.60%)
Feb 21, 2006 78.51 79.18 78.51 78.69 50,800 +0.18(+0.23%)
Feb 17, 2006 77.60 78.73 77.60 78.51 52,700 +0.87(+1.12%)
Feb 16, 2006 77.10 77.68 77.10 77.64 43,300 +0.57(+0.74%)
Feb 15, 2006 77.00 77.41 76.73 77.07 139,900 +0.19(+0.25%)
Feb 14, 2006 77.12 77.12 76.13 76.88 53,200 -0.26(-0.34%)
Feb 13, 2006 77.11 77.23 76.98 77.14 28,800 +0.03(+0.04%)
Feb 10, 2006 77.05 77.74 76.84 77.11 24,200 -0.07(-0.09%)
Feb 09, 2006 76.85 77.67 76.83 77.18 23,700 +0.20(+0.26%)
Feb 08, 2006 77.30 77.40 76.77 76.98 104,600 -0.13(-0.17%)
Feb 07, 2006 77.60 77.60 77.00 77.11 77,600 -0.46(-0.59%)
Feb 06, 2006 76.90 77.61 76.90 77.57 40,300 +0.43(+0.56%)
Feb 03, 2006 76.90 77.48 76.64 77.14 272,900 -0.49(-0.63%)
Feb 02, 2006 78.40 78.40 77.20 77.63 106,700 -0.83(-1.06%)
Feb 01, 2006 78.22 78.62 78.21 78.46 56,200 +0.04(+0.05%)
Jan 31, 2006 78.10 78.64 78.04 78.42 139,900 +0.12(+0.15%)
Jan 30, 2006 78.80 78.80 78.30 78.30 35,800 -0.45(-0.57%)
Jan 27, 2006 78.60 79.29 78.50 78.75 54,400 +0.31(+0.40%)
Jan 26, 2006 79.13 79.50 78.02 78.44 88,200 -0.48(-0.61%)
Jan 25, 2006 79.85 80.31 78.54 78.92 77,100 -1.08(-1.35%)
Jan 24, 2006 79.45 80.00 79.41 80.00 40,800 +0.58(+0.73%)
Jan 23, 2006 79.25 79.64 79.25 79.42 98,200 +0.08(+0.10%)
Jan 20, 2006 79.85 80.34 79.25 79.34 58,200 -0.55(-0.69%)
Jan 19, 2006 79.20 79.94 79.14 79.89 62,100 +0.61(+0.77%)
Jan 18, 2006 79.00 79.55 78.99 79.28 44,900 +0.14(+0.18%)
Jan 17, 2006 77.80 79.14 77.80 79.14 62,300 +0.70(+0.89%)
Jan 13, 2006 77.80 78.44 77.80 78.44 43,600 +0.60(+0.77%)
Jan 12, 2006 77.98 78.31 77.79 77.84 37,300 -0.03(-0.04%)
Jan 11, 2006 78.19 78.19 77.70 77.87 38,100 -0.16(-0.21%)
Jan 10, 2006 77.83 78.20 77.57 78.03 36,800 +0.04(+0.05%)
Jan 09, 2006 78.11 78.30 77.67 77.99 82,800 -0.20(-0.26%)
Jan 06, 2006 77.65 78.31 77.52 78.19 45,800 +0.69(+0.89%)
Jan 05, 2006 78.18 78.18 77.43 77.50 61,200 -0.50(-0.64%)
Jan 04, 2006 77.80 78.09 77.21 78.00 185,900 +0.11(+0.14%)
Jan 03, 2006 76.35 77.99 76.35 77.89 159,500 +1.43(+1.87%)
Dec 30, 2005 76.52 76.57 76.03 76.46 37,300 -0.16(-0.21%)
Dec 29, 2005 76.90 77.06 76.61 76.62 44,400 -0.24(-0.31%)
Dec 28, 2005 77.03 77.24 76.60 76.86 50,600 -0.17(-0.22%)
Dec 27, 2005 77.30 77.39 76.82 77.03 53,200 -0.41(-0.53%)
Dec 23, 2005 77.21 77.58 77.21 77.44 32,600 +0.23(+0.30%)
Dec 22, 2005 77.18 77.29 76.90 77.21 50,500 -0.33(-0.43%)
Dec 21, 2005 78.80 78.80 77.42 77.54 59,200 -0.78(-1.00%)
Dec 20, 2005 78.04 78.41 77.88 78.32 55,700 +0.24(+0.31%)
Dec 19, 2005 79.20 79.20 77.92 78.08 69,100 -1.05(-1.33%)
Dec 16, 2005 79.46 79.65 79.13 79.13 67,100 +0.04(+0.05%)
Dec 15, 2005 79.00 79.47 78.82 79.09 111,000 +0.09(+0.11%)
Dec 14, 2005 78.55 79.15 78.55 79.00 118,500 +0.87(+1.11%)
Dec 13, 2005 77.44 78.20 77.27 78.13 67,200 +0.81(+1.05%)
Dec 12, 2005 77.80 78.19 77.18 77.32 61,400 -0.39(-0.50%)
Dec 09, 2005 77.00 77.93 77.00 77.71 38,000 +0.66(+0.86%)
Dec 08, 2005 76.30 77.33 76.30 77.05 144,200 +0.74(+0.97%)
Dec 07, 2005 76.75 77.06 76.05 76.31 32,400 -0.47(-0.61%)
Dec 06, 2005 76.90 77.22 76.69 76.78 63,800 -0.12(-0.16%)
Dec 05, 2005 76.60 76.91 76.33 76.90 80,800 +0.09(+0.12%)
Dec 02, 2005 77.05 77.05 76.47 76.81 100,700 -0.15(-0.19%)
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.