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 )

83.29 USD -0.35 (-0.42%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 101.98 102.36 101.72 101.99 119,600 +0.25(+0.25%)
May 30, 2007 100.10 101.76 100.06 101.74 70,500 +1.08(+1.07%)
May 29, 2007 100.16 101.23 100.16 100.66 91,500 +0.70(+0.70%)
May 25, 2007 100.42 100.92 99.18 99.96 188,600 -0.13(-0.13%)
May 24, 2007 102.64 102.83 100.02 100.09 129,500 -2.68(-2.61%)
May 23, 2007 104.28 104.34 102.64 102.77 132,200 -1.20(-1.15%)
May 22, 2007 104.45 104.57 103.97 103.97 37,600 -0.38(-0.36%)
May 21, 2007 104.31 104.47 103.98 104.35 67,800 +0.24(+0.23%)
May 18, 2007 103.69 104.11 103.62 104.11 25,200 +0.65(+0.63%)
May 17, 2007 103.86 103.86 103.27 103.46 64,500 -0.44(-0.42%)
May 16, 2007 103.90 103.91 103.49 103.90 63,700 +0.60(+0.58%)
May 15, 2007 103.30 104.40 103.27 103.30 38,800 +0.12(+0.12%)
May 14, 2007 103.12 103.41 102.89 103.18 32,400 +0.34(+0.33%)
May 11, 2007 102.25 102.84 102.24 102.84 28,200 +0.79(+0.77%)
May 10, 2007 103.05 103.08 101.98 102.05 71,600 -1.14(-1.10%)
May 09, 2007 103.25 103.28 102.81 103.19 132,000 +0.30(+0.29%)
May 08, 2007 103.24 103.24 102.54 102.89 52,400 -0.50(-0.48%)
May 07, 2007 102.99 103.48 102.96 103.39 34,500 +0.94(+0.92%)
May 04, 2007 102.55 102.88 102.33 102.45 79,700 +0.06(+0.06%)
May 03, 2007 102.85 102.99 102.22 102.39 38,600 -0.25(-0.24%)
May 02, 2007 102.11 102.66 101.95 102.64 42,400 +0.62(+0.61%)
May 01, 2007 101.21 102.12 100.50 102.02 60,400 +0.98(+0.97%)
Apr 30, 2007 102.03 102.37 101.04 101.04 38,000 -0.96(-0.94%)
Apr 27, 2007 102.44 102.44 101.71 102.00 34,900 -0.55(-0.54%)
Apr 26, 2007 103.15 103.29 102.51 102.55 49,300 -0.60(-0.58%)
Apr 25, 2007 102.82 103.19 102.74 103.15 43,500 +0.77(+0.75%)
Apr 24, 2007 102.00 102.46 101.75 102.38 41,900 +0.51(+0.50%)
Apr 23, 2007 101.38 102.15 101.33 101.87 35,100 +0.64(+0.63%)
Apr 20, 2007 100.84 101.35 100.71 101.23 31,200 +0.88(+0.88%)
Apr 19, 2007 100.30 100.53 100.05 100.35 52,600 -0.47(-0.47%)
Apr 18, 2007 100.60 100.94 100.25 100.82 53,500 +0.22(+0.22%)
Apr 17, 2007 100.00 100.67 99.86 100.60 23,500 +0.60(+0.60%)
Apr 16, 2007 99.65 100.00 99.45 100.00 35,200 +0.70(+0.70%)
Apr 13, 2007 99.31 99.39 98.93 99.30 29,300 +0.01(+0.01%)
Apr 12, 2007 98.83 99.72 98.76 99.29 118,400 -0.37(-0.37%)
Apr 11, 2007 100.20 100.20 99.58 99.66 61,300 -0.44(-0.44%)
Apr 10, 2007 99.80 100.10 99.68 100.10 22,000 +0.39(+0.39%)
Apr 09, 2007 99.38 99.82 99.30 99.71 61,200 +0.80(+0.81%)
Apr 05, 2007 98.51 99.05 98.36 98.91 36,800 +0.25(+0.25%)
Apr 04, 2007 98.90 99.15 98.48 98.66 38,000 -0.23(-0.23%)
Apr 03, 2007 99.18 99.18 98.48 98.89 60,900 +0.08(+0.08%)
Apr 02, 2007 97.15 98.85 97.13 98.81 78,600 +1.70(+1.75%)
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%)
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.