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 )

78.56 USD -0.03 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 79.21 79.68 79.03 79.56 42,617 +0.58(+0.73%)
Mar 30, 2021 79.47 79.47 78.48 78.98 49,652 -0.65(-0.82%)
Mar 29, 2021 78.78 80.01 78.78 79.63 81,120 +0.70(+0.89%)
Mar 26, 2021 78.60 78.94 77.97 78.93 53,000 +0.24(+0.30%)
Mar 25, 2021 77.95 78.86 77.70 78.69 49,233 +0.36(+0.46%)
Mar 24, 2021 78.03 78.84 77.76 78.33 138,960 +0.19(+0.24%)
Mar 23, 2021 77.01 78.38 76.96 78.14 151,432 +0.98(+1.27%)
Mar 22, 2021 77.23 77.47 76.60 77.16 177,837 -0.11(-0.14%)
Mar 19, 2021 76.99 78.01 76.36 77.27 209,100 +0.12(+0.16%)
Mar 18, 2021 77.38 77.55 76.68 77.15 138,778 -0.36(-0.46%)
Mar 17, 2021 78.67 78.67 77.42 77.51 198,494 -1.21(-1.54%)
Mar 16, 2021 78.46 78.88 78.46 78.72 158,173 +0.01(+0.01%)
Mar 15, 2021 77.67 78.84 77.67 78.71 179,367 +1.13(+1.46%)
Mar 12, 2021 76.72 77.80 76.72 77.58 103,000 +1.08(+1.41%)
Mar 11, 2021 76.69 77.47 76.50 76.50 165,255 -0.34(-0.44%)
Mar 10, 2021 76.18 77.02 76.09 76.84 138,260 +0.59(+0.77%)
Mar 09, 2021 75.80 76.49 75.80 76.25 99,194 +0.91(+1.21%)
Mar 08, 2021 74.44 75.93 74.41 75.34 132,402 +1.03(+1.39%)
Mar 05, 2021 73.46 74.54 72.86 74.31 92,000 +1.31(+1.79%)
Mar 04, 2021 72.97 74.26 72.62 73.00 246,422 +0.01(+0.01%)
Mar 03, 2021 73.62 73.62 72.38 72.99 155,889 -0.70(-0.95%)
Mar 02, 2021 74.19 74.23 73.37 73.69 184,410 -0.32(-0.43%)
Mar 01, 2021 73.28 74.79 73.28 74.01 105,435 +1.55(+2.14%)
Feb 26, 2021 74.17 74.47 72.45 72.46 127,300 -1.55(-2.09%)
Feb 25, 2021 74.61 74.92 73.84 74.01 56,659 -0.74(-0.99%)
Feb 24, 2021 75.49 75.49 74.69 74.75 66,001 -0.71(-0.94%)
Feb 23, 2021 75.13 75.77 74.88 75.46 81,306 +0.56(+0.75%)
Feb 22, 2021 76.06 76.06 74.29 74.90 126,778 -1.43(-1.87%)
Feb 19, 2021 77.35 77.35 76.32 76.33 59,400 -1.04(-1.34%)
Feb 18, 2021 76.80 77.68 76.80 77.37 56,221 +0.43(+0.56%)
Feb 17, 2021 76.81 77.02 76.48 76.94 41,722 +0.06(+0.08%)
Feb 16, 2021 77.67 77.67 76.74 76.88 58,294 -0.69(-0.89%)
Feb 12, 2021 77.99 78.25 77.21 77.57 57,900 -0.56(-0.72%)
Feb 11, 2021 78.56 78.69 78.04 78.13 44,194 -0.45(-0.57%)
Feb 10, 2021 78.57 78.76 78.06 78.58 75,388 +0.34(+0.43%)
Feb 09, 2021 78.22 78.44 77.61 78.24 53,843 +0.20(+0.26%)
Feb 08, 2021 78.85 78.85 77.80 78.04 267,739 -0.59(-0.75%)
Feb 05, 2021 78.65 78.99 78.35 78.63 33,000 +0.44(+0.56%)
Feb 04, 2021 77.68 78.28 77.60 78.19 56,482 +0.54(+0.70%)
Feb 03, 2021 77.90 77.99 77.41 77.65 61,454 -0.20(-0.26%)
Feb 02, 2021 77.55 78.96 77.51 77.85 88,558 +0.62(+0.80%)
Feb 01, 2021 77.32 77.84 76.52 77.23 70,968 +0.44(+0.57%)
Jan 29, 2021 77.00 77.54 76.38 76.79 92,400 -0.36(-0.47%)
Jan 28, 2021 76.53 78.37 76.51 77.15 87,492 +0.76(+0.99%)
Jan 27, 2021 77.63 77.98 76.01 76.39 93,399 -1.88(-2.40%)
Jan 26, 2021 79.08 79.08 77.96 78.27 67,788 -0.79(-1.00%)
Jan 25, 2021 77.58 79.20 77.45 79.06 90,767 +1.32(+1.70%)
Jan 22, 2021 77.36 77.97 77.13 77.74 100,300 +0.08(+0.10%)
Jan 21, 2021 78.22 78.22 77.52 77.66 49,913 -0.51(-0.65%)
Jan 20, 2021 77.74 78.40 77.35 78.17 123,437 +0.48(+0.62%)
Jan 19, 2021 78.55 78.55 77.69 77.69 90,531 -0.37(-0.47%)
Jan 15, 2021 76.96 78.27 76.93 78.06 108,100 +0.80(+1.04%)
Jan 14, 2021 77.79 77.79 76.91 77.26 46,780 -0.32(-0.41%)
Jan 13, 2021 76.43 77.86 76.43 77.58 121,978 +1.36(+1.78%)
Jan 12, 2021 76.47 76.77 75.42 76.22 53,623 -0.34(-0.44%)
Jan 11, 2021 76.89 77.16 76.04 76.56 51,876 -0.72(-0.93%)
Jan 08, 2021 76.67 77.33 76.59 77.28 51,800 +0.63(+0.82%)
Jan 07, 2021 78.19 78.19 76.58 76.65 156,407 -1.06(-1.36%)
Jan 06, 2021 76.12 78.16 76.12 77.71 53,954 +1.98(+2.61%)
Jan 05, 2021 75.57 76.09 75.13 75.73 49,473 -0.05(-0.07%)
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.