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 )

82.47 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 80.61 80.82 80.43 80.63 31,077 +0.38(+0.47%)
May 27, 2021 80.96 80.96 80.29 80.25 30,637 -0.47(-0.58%)
May 26, 2021 80.70 81.06 80.52 80.72 29,331 +0.02(+0.02%)
May 25, 2021 81.76 81.88 80.60 80.70 24,835 -1.05(-1.28%)
May 24, 2021 82.04 82.09 81.75 81.75 20,586 -0.07(-0.09%)
May 21, 2021 81.56 81.99 81.32 81.82 28,776 +0.37(+0.45%)
May 20, 2021 80.88 81.92 80.88 81.45 23,893 +0.65(+0.80%)
May 19, 2021 80.56 80.82 80.01 80.80 32,431 -0.18(-0.22%)
May 18, 2021 80.87 81.22 80.68 80.98 34,627 -0.03(-0.04%)
May 17, 2021 81.74 81.99 80.97 81.01 44,268 -0.70(-0.86%)
May 14, 2021 81.49 82.21 81.49 81.71 36,151 +0.37(+0.45%)
May 13, 2021 79.91 81.67 79.78 81.34 65,595 +1.54(+1.93%)
May 12, 2021 81.41 81.41 79.75 79.80 34,555 -1.89(-2.31%)
May 11, 2021 82.43 82.43 81.19 81.69 43,378 -0.98(-1.19%)
May 10, 2021 81.99 83.38 81.99 82.67 118,179 +0.78(+0.95%)
May 07, 2021 81.65 82.40 81.64 81.89 25,716 +0.33(+0.40%)
May 06, 2021 81.16 81.68 80.70 81.56 36,918 +0.61(+0.75%)
May 05, 2021 81.04 82.35 80.61 80.95 36,744 -1.37(-1.66%)
May 04, 2021 82.43 82.68 81.87 82.32 59,322 -0.34(-0.41%)
May 03, 2021 82.71 83.38 82.55 82.66 72,903 +0.00(+0.00%)
Apr 30, 2021 82.05 82.66 81.82 82.66 53,500 +0.71(+0.87%)
Apr 29, 2021 81.24 82.00 81.24 81.95 51,121 +0.74(+0.91%)
Apr 28, 2021 81.49 81.49 80.91 81.21 46,355 -0.13(-0.16%)
Apr 27, 2021 81.94 81.94 81.20 81.34 68,104 -0.68(-0.83%)
Apr 26, 2021 82.65 82.65 81.82 82.02 22,186 -0.41(-0.50%)
Apr 23, 2021 82.84 82.87 82.43 82.43 19,400 -0.22(-0.27%)
Apr 22, 2021 83.14 83.33 82.58 82.65 63,709 -0.57(-0.68%)
Apr 21, 2021 83.89 84.14 82.96 83.22 39,605 -0.62(-0.74%)
Apr 20, 2021 82.85 84.06 82.85 83.84 36,354 +1.00(+1.21%)
Apr 19, 2021 83.35 83.35 82.71 82.84 52,254 -0.52(-0.62%)
Apr 16, 2021 82.98 83.60 82.90 83.36 45,300 +0.66(+0.79%)
Apr 15, 2021 81.92 82.70 81.83 82.70 52,696 +0.92(+1.12%)
Apr 14, 2021 81.19 81.83 81.10 81.78 40,059 +0.35(+0.43%)
Apr 13, 2021 80.34 81.53 80.17 81.43 28,891 +0.91(+1.13%)
Apr 12, 2021 80.44 81.06 80.33 80.52 27,380 +0.11(+0.14%)
Apr 09, 2021 80.55 80.72 80.27 80.41 50,800 -0.04(-0.05%)
Apr 08, 2021 80.64 80.96 80.32 80.45 56,860 -0.07(-0.09%)
Apr 07, 2021 80.69 80.82 80.21 80.52 105,227 -0.11(-0.14%)
Apr 06, 2021 80.13 80.69 79.85 80.63 36,761 +0.29(+0.36%)
Apr 05, 2021 79.67 80.78 79.67 80.34 46,197 +0.88(+1.11%)
Apr 01, 2021 79.36 79.50 78.95 79.46 65,800 -0.10(-0.13%)
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%)
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.