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 )

81.24 USD +0.99 (+1.23%)
Official Closing Price Updated: 4:10 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 97.88 98.01 96.06 97.11 80,800 -0.61(-0.62%)
Mar 29, 2007 97.71 97.85 97.23 97.72 30,600 +0.35(+0.36%)
Mar 28, 2007 97.05 97.89 97.05 97.37 203,500 -0.01(-0.01%)
Mar 27, 2007 97.48 97.55 96.83 97.38 451,800 -0.07(-0.07%)
Mar 26, 2007 97.05 97.45 96.57 97.45 52,400 +0.44(+0.45%)
Mar 23, 2007 96.44 97.04 96.34 97.01 135,500 -0.18(-0.19%)
Mar 22, 2007 97.25 97.37 96.65 97.19 43,200 +0.11(+0.11%)
Mar 21, 2007 96.02 97.30 95.40 97.08 182,600 +1.08(+1.13%)
Mar 20, 2007 94.72 96.00 94.40 96.00 64,500 +1.30(+1.37%)
Mar 19, 2007 94.22 94.82 94.05 94.70 198,500 +0.97(+1.03%)
Mar 16, 2007 94.40 94.59 93.73 93.73 92,300 -0.59(-0.63%)
Mar 15, 2007 93.15 94.50 93.00 94.32 23,000 +1.18(+1.27%)
Mar 14, 2007 93.18 93.34 92.01 93.14 79,000 +0.45(+0.49%)
Mar 13, 2007 93.91 94.17 92.58 92.69 45,400 -1.22(-1.30%)
Mar 12, 2007 93.09 93.95 92.93 93.91 23,100 +0.90(+0.97%)
Mar 09, 2007 93.30 93.48 92.81 93.01 32,500 +0.24(+0.26%)
Mar 08, 2007 93.10 93.41 92.77 92.77 31,200 +0.09(+0.10%)
Mar 07, 2007 92.82 93.24 92.45 92.68 47,700 +0.07(+0.08%)
Mar 06, 2007 91.84 92.68 91.77 92.61 54,800 +1.17(+1.28%)
Mar 05, 2007 92.10 92.50 91.44 91.44 84,100 -1.22(-1.32%)
Mar 02, 2007 93.41 93.84 92.66 92.66 78,000 -1.43(-1.52%)
Mar 01, 2007 93.04 94.64 92.38 94.09 302,522 +0.42(+0.45%)
Feb 28, 2007 93.58 94.33 93.10 93.67 170,400 +0.08(+0.09%)
Feb 27, 2007 95.34 95.89 93.38 93.59 66,900 -2.82(-2.93%)
Feb 26, 2007 95.65 98.71 95.65 96.41 143,400 +2.12(+2.25%)
Feb 23, 2007 93.30 94.29 93.30 94.29 18,300 +0.88(+0.94%)
Feb 22, 2007 93.32 93.64 92.95 93.41 28,300 +0.19(+0.20%)
Feb 21, 2007 93.44 93.44 92.91 93.22 21,100 -0.43(-0.46%)
Feb 20, 2007 93.28 93.68 93.03 93.65 15,100 +0.39(+0.42%)
Feb 16, 2007 93.00 93.28 92.89 93.26 36,400 +0.01(+0.01%)
Feb 15, 2007 93.75 93.75 93.13 93.25 32,400 -0.46(-0.49%)
Feb 14, 2007 93.62 94.11 93.53 93.71 23,470 +0.43(+0.46%)
Feb 13, 2007 92.93 93.28 92.68 93.28 54,823 +0.72(+0.78%)
Feb 12, 2007 92.73 92.99 92.54 92.56 18,226 -0.13(-0.14%)
Feb 09, 2007 92.93 93.33 92.35 92.69 30,800 -0.05(-0.05%)
Feb 08, 2007 92.29 92.85 92.29 92.74 30,500 +0.32(+0.35%)
Feb 07, 2007 92.46 92.47 92.14 92.42 46,800 +0.13(+0.14%)
Feb 06, 2007 91.74 92.29 91.74 92.29 65,200 +0.63(+0.69%)
Feb 05, 2007 90.77 91.79 90.54 91.66 34,900 +0.90(+0.99%)
Feb 02, 2007 90.30 90.78 90.30 90.76 48,000 +0.46(+0.51%)
Feb 01, 2007 89.80 90.37 89.74 90.30 43,400 +0.68(+0.76%)
Jan 31, 2007 89.26 89.78 89.00 89.62 179,000 +0.33(+0.37%)
Jan 30, 2007 89.17 89.36 89.08 89.29 186,800 +0.32(+0.36%)
Jan 29, 2007 88.95 89.03 88.76 88.97 65,400 +0.13(+0.15%)
Jan 26, 2007 88.87 88.93 88.47 88.84 44,600 +0.04(+0.05%)
Jan 25, 2007 89.40 89.41 88.71 88.80 52,500 -0.57(-0.64%)
Jan 24, 2007 88.90 89.38 88.90 89.37 72,200 +0.58(+0.65%)
Jan 23, 2007 88.24 88.91 88.24 88.79 27,900 +0.37(+0.42%)
Jan 22, 2007 88.35 88.56 88.24 88.42 38,200 -0.03(-0.03%)
Jan 19, 2007 88.11 88.48 88.10 88.45 48,600 +0.33(+0.37%)
Jan 18, 2007 88.35 88.56 88.04 88.12 46,300 -0.17(-0.19%)
Jan 17, 2007 87.92 88.46 87.92 88.29 18,500 +0.17(+0.19%)
Jan 16, 2007 87.90 88.45 87.90 88.12 46,600 +0.19(+0.22%)
Jan 12, 2007 88.32 88.56 87.72 87.93 26,700 -0.65(-0.73%)
Jan 11, 2007 88.44 89.06 88.37 88.58 41,800 +0.15(+0.17%)
Jan 10, 2007 88.40 88.60 88.06 88.43 50,700 +0.03(+0.03%)
Jan 09, 2007 88.27 88.51 87.85 88.40 32,400 +0.10(+0.11%)
Jan 08, 2007 88.33 88.53 88.03 88.30 47,800 -0.18(-0.20%)
Jan 05, 2007 89.75 89.75 88.22 88.48 61,400 -1.59(-1.77%)
Jan 04, 2007 90.00 90.26 89.84 90.07 23,400 -0.11(-0.12%)
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.