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 )

82.35 USD +0.86 (+1.06%)
Streaming Delayed Price Updated: 11:09 AM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 62.45 62.83 62.09 62.45 43,100 -1.55(-2.42%)
May 28, 2002 64.28 64.35 63.65 64.00 20,300 -0.23(-0.36%)
May 27, 2002 64.60 64.72 63.74 64.23 22,300 +0.00(+0.00%)
May 24, 2002 64.60 64.72 63.74 64.23 22,300 -0.17(-0.26%)
May 23, 2002 64.15 64.46 63.97 64.40 23,800 +0.66(+1.04%)
May 22, 2002 62.60 63.81 62.60 63.74 116,600 +1.34(+2.15%)
May 21, 2002 62.25 62.94 62.10 62.40 58,000 +0.38(+0.61%)
May 20, 2002 61.00 62.25 61.00 62.02 13,500 +0.83(+1.36%)
May 17, 2002 61.40 61.64 60.02 61.19 111,400 -0.33(-0.54%)
May 16, 2002 62.70 62.70 61.50 61.52 176,000 -1.35(-2.15%)
May 15, 2002 63.30 63.74 62.87 62.87 17,600 -0.87(-1.36%)
May 14, 2002 63.20 63.74 63.15 63.74 56,800 +0.54(+0.85%)
May 13, 2002 63.15 63.44 62.65 63.20 285,000 -0.46(-0.72%)
May 10, 2002 64.60 64.60 63.33 63.66 45,800 -0.73(-1.13%)
May 09, 2002 64.68 65.44 64.39 64.39 10,700 -0.86(-1.32%)
May 08, 2002 64.50 65.25 63.95 65.25 46,200 +0.35(+0.54%)
May 07, 2002 65.48 65.48 64.70 64.90 46,800 -0.85(-1.29%)
May 06, 2002 65.80 65.80 65.75 65.75 43,500 +0.13(+0.20%)
May 03, 2002 65.90 65.90 65.28 65.62 78,300 +0.04(+0.06%)
May 02, 2002 65.40 65.59 65.05 65.58 54,700 -0.06(-0.09%)
May 01, 2002 65.78 65.78 65.20 65.64 22,700 +0.09(+0.14%)
Apr 30, 2002 65.40 65.91 65.39 65.55 49,600 +0.64(+0.99%)
Apr 29, 2002 65.15 65.34 64.69 64.91 14,000 -0.29(-0.44%)
Apr 26, 2002 66.05 66.05 64.84 65.20 76,600 -0.68(-1.03%)
Apr 25, 2002 66.35 66.43 65.62 65.88 40,100 -0.81(-1.21%)
Apr 24, 2002 67.30 67.63 66.69 66.69 19,200 -0.75(-1.11%)
Apr 23, 2002 67.20 67.84 66.98 67.44 100,800 +0.47(+0.70%)
Apr 22, 2002 66.70 67.15 66.70 66.97 33,000 +0.08(+0.12%)
Apr 19, 2002 66.75 66.90 66.20 66.89 12,200 +0.19(+0.28%)
Apr 18, 2002 66.45 66.71 65.97 66.70 59,000 +0.39(+0.59%)
Apr 17, 2002 65.67 66.48 65.67 66.31 100,000 +0.57(+0.87%)
Apr 16, 2002 65.10 65.74 65.10 65.74 73,400 +1.10(+1.70%)
Apr 15, 2002 65.50 65.50 64.64 64.64 30,600 -0.77(-1.18%)
Apr 12, 2002 65.50 65.59 64.90 65.41 30,200 -0.27(-0.41%)
Apr 11, 2002 66.35 66.42 65.41 65.68 19,900 -0.91(-1.37%)
Apr 10, 2002 65.45 66.59 65.45 66.59 36,400 +1.02(+1.56%)
Apr 09, 2002 66.10 66.13 65.32 65.57 30,000 -0.22(-0.33%)
Apr 08, 2002 65.20 66.00 65.17 65.79 28,500 +0.27(+0.41%)
Apr 05, 2002 66.05 66.35 65.52 65.52 19,000 -0.48(-0.73%)
Apr 04, 2002 65.45 66.27 65.45 66.00 29,900 +0.45(+0.69%)
Apr 03, 2002 65.80 65.87 65.38 65.55 42,400 -0.67(-1.01%)
Apr 02, 2002 65.85 66.22 65.62 66.22 16,500 +0.42(+0.64%)
Apr 01, 2002 66.00 65.92 65.35 65.80 39,300 -0.45(-0.68%)
Mar 29, 2002 66.25 66.75 66.00 66.25 82,500 +0.00(+0.00%)
Mar 28, 2002 66.25 66.75 66.00 66.25 82,500 +0.18(+0.27%)
Mar 27, 2002 65.35 66.14 65.14 66.07 97,900 +0.93(+1.43%)
Mar 26, 2002 65.77 65.77 64.86 65.14 47,900 -0.46(-0.70%)
Mar 25, 2002 65.60 66.10 65.03 65.60 52,500 -0.31(-0.47%)
Mar 22, 2002 65.85 66.34 65.65 65.91 46,200 +0.20(+0.30%)
Mar 21, 2002 64.35 65.85 64.16 65.71 32,900 +1.32(+2.05%)
Mar 20, 2002 64.15 64.70 63.60 64.39 37,000 -0.11(-0.17%)
Mar 19, 2002 64.40 64.75 64.36 64.50 19,900 +0.24(+0.37%)
Mar 18, 2002 63.50 64.30 63.10 64.26 31,800 +0.62(+0.97%)
Mar 15, 2002 63.50 63.98 63.50 63.64 12,700 +0.16(+0.25%)
Mar 14, 2002 63.65 63.75 63.23 63.48 48,700 -0.01(-0.02%)
Mar 13, 2002 63.65 63.76 63.29 63.49 25,400 -0.37(-0.58%)
Mar 12, 2002 63.80 64.20 63.55 63.86 67,200 -0.55(-0.85%)
Mar 11, 2002 64.05 64.65 63.50 64.41 25,100 +0.25(+0.39%)
Mar 08, 2002 64.70 64.75 63.90 64.16 32,700 -0.79(-1.22%)
Mar 07, 2002 65.05 65.10 64.35 64.95 95,800 +0.36(+0.56%)
Mar 06, 2002 63.75 64.67 63.20 64.59 80,700 +0.93(+1.46%)
Mar 05, 2002 62.90 63.66 62.60 63.66 147,500 +0.92(+1.47%)
Mar 04, 2002 61.95 62.74 61.80 62.74 263,400 +1.15(+1.87%)
Mar 01, 2002 60.90 61.60 60.56 61.59 14,900 +0.84(+1.38%)
Feb 28, 2002 60.85 60.91 60.62 60.75 51,200 +0.00(+0.00%)
Feb 27, 2002 60.45 61.00 60.25 60.75 33,200 +0.65(+1.08%)
Feb 26, 2002 59.85 60.37 59.75 60.10 138,800 +0.40(+0.67%)
Feb 25, 2002 59.95 59.95 59.40 59.70 305,200 -0.22(-0.37%)
Feb 22, 2002 59.10 59.92 58.85 59.92 13,700 +0.53(+0.89%)
Feb 21, 2002 59.65 59.84 59.01 59.39 75,000 -0.36(-0.60%)
Feb 20, 2002 59.55 59.75 58.60 59.75 84,300 +0.00(+0.00%)
Feb 19, 2002 60.20 60.40 59.75 59.75 22,600 -0.65(-1.08%)
Feb 18, 2002 61.10 61.10 60.10 60.40 21,400 +0.00(+0.00%)
Feb 15, 2002 61.10 61.10 60.10 60.40 21,400 -0.59(-0.97%)
Feb 14, 2002 61.25 61.25 60.90 60.99 21,700 -0.28(-0.46%)
Feb 13, 2002 61.10 61.50 60.75 61.27 55,300 +0.22(+0.36%)
Feb 12, 2002 60.65 61.36 60.53 61.05 178,500 +0.41(+0.68%)
Feb 11, 2002 59.85 60.77 59.40 60.64 141,100 +0.59(+0.98%)
Feb 08, 2002 59.70 60.06 59.55 60.05 18,000 +0.10(+0.17%)
Feb 07, 2002 59.55 60.20 59.53 59.95 50,600 +0.40(+0.67%)
Feb 06, 2002 60.39 60.44 59.26 59.55 30,600 -0.84(-1.39%)
Feb 05, 2002 60.50 60.75 60.00 60.39 22,300 -0.61(-1.00%)
Feb 04, 2002 61.40 61.59 60.81 61.00 8,100 -0.89(-1.44%)
Feb 01, 2002 61.20 61.89 61.06 61.89 38,400 +0.44(+0.72%)
Jan 31, 2002 60.55 61.45 60.39 61.45 140,100 +0.66(+1.09%)
Jan 30, 2002 60.40 60.89 59.50 60.79 114,000 +0.01(+0.02%)
Jan 29, 2002 61.90 62.00 60.36 60.78 81,100 -0.91(-1.48%)
Jan 28, 2002 61.65 62.02 61.61 61.69 38,300 -0.26(-0.42%)
Jan 25, 2002 61.50 62.01 61.40 61.95 93,900 +0.10(+0.16%)
Jan 24, 2002 61.70 62.40 61.70 61.85 188,800 -0.20(-0.32%)
Jan 23, 2002 61.52 62.05 61.17 62.05 404,300 +0.20(+0.32%)
Jan 22, 2002 62.12 62.43 61.53 61.85 64,300 -0.80(-1.28%)
Jan 21, 2002 62.70 62.74 62.28 62.65 30,200 +0.00(+0.00%)
Jan 18, 2002 62.70 62.74 62.28 62.65 30,200 -0.15(-0.24%)
Jan 17, 2002 62.95 63.18 62.31 62.80 125,700 -0.85(-1.34%)
Jan 16, 2002 63.40 63.85 63.16 63.65 58,700 +0.16(+0.25%)
Jan 15, 2002 63.35 63.90 63.10 63.49 118,300 +0.20(+0.32%)
Jan 14, 2002 62.50 63.53 62.50 63.29 51,200 +0.31(+0.49%)
Jan 11, 2002 63.55 63.55 62.77 62.98 74,200 -0.31(-0.49%)
Jan 10, 2002 63.15 63.55 62.90 63.29 53,600 -0.68(-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.