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 )

81.77 USD -1.25 (-1.51%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 61.00 61.68 61.00 61.68 29,300 +0.50(+0.82%)
Aug 30, 2004 60.75 61.24 60.75 61.18 40,600 +0.19(+0.31%)
Aug 27, 2004 60.90 61.09 60.89 60.99 76,000 +0.04(+0.07%)
Aug 26, 2004 61.13 61.13 60.83 60.95 106,800 -0.02(-0.03%)
Aug 25, 2004 60.74 61.07 60.59 60.97 83,400 +0.27(+0.44%)
Aug 24, 2004 60.81 60.81 60.50 60.70 41,900 +0.01(+0.02%)
Aug 23, 2004 61.10 61.10 60.56 60.69 84,500 -0.06(-0.10%)
Aug 20, 2004 60.62 60.84 60.51 60.75 18,200 +0.13(+0.21%)
Aug 19, 2004 61.08 61.08 60.49 60.62 40,200 -0.48(-0.79%)
Aug 18, 2004 60.60 61.10 60.48 61.10 48,900 +0.68(+1.13%)
Aug 17, 2004 60.70 60.70 60.21 60.42 36,200 -0.07(-0.12%)
Aug 16, 2004 60.28 60.50 60.15 60.49 44,900 +0.46(+0.77%)
Aug 13, 2004 60.15 60.38 59.83 60.03 19,800 -0.27(-0.45%)
Aug 12, 2004 60.45 60.47 60.17 60.30 135,100 +0.01(+0.02%)
Aug 11, 2004 60.25 60.37 59.75 60.29 70,500 +0.29(+0.48%)
Aug 10, 2004 59.90 60.07 59.65 60.00 19,900 +0.18(+0.30%)
Aug 09, 2004 60.20 60.20 59.62 59.82 18,800 -0.09(-0.15%)
Aug 06, 2004 59.25 60.27 59.25 59.91 48,500 +0.33(+0.55%)
Aug 05, 2004 60.28 60.29 59.57 59.58 32,400 -0.50(-0.83%)
Aug 04, 2004 59.30 60.33 59.30 60.08 25,400 +0.20(+0.33%)
Aug 03, 2004 59.67 60.15 59.67 59.88 18,400 -0.04(-0.07%)
Aug 02, 2004 59.17 59.92 59.17 59.92 28,700 +0.71(+1.20%)
Jul 30, 2004 59.24 59.46 59.03 59.21 36,900 +0.17(+0.29%)
Jul 29, 2004 59.15 59.34 58.90 59.04 47,800 +0.49(+0.84%)
Jul 28, 2004 58.01 58.57 58.00 58.55 11,500 +0.54(+0.93%)
Jul 27, 2004 58.15 58.29 57.74 58.01 77,500 -0.13(-0.22%)
Jul 26, 2004 58.22 58.55 58.00 58.14 26,700 -0.14(-0.24%)
Jul 23, 2004 58.57 58.73 58.28 58.28 18,300 -0.33(-0.56%)
Jul 22, 2004 58.70 58.99 58.39 58.61 75,600 -0.41(-0.69%)
Jul 21, 2004 60.37 60.37 59.02 59.02 27,700 -1.03(-1.72%)
Jul 20, 2004 60.03 60.17 59.82 60.05 13,700 +0.24(+0.40%)
Jul 19, 2004 59.66 60.04 59.62 59.81 84,500 +0.29(+0.49%)
Jul 16, 2004 59.40 59.66 59.26 59.52 32,100 +0.29(+0.49%)
Jul 15, 2004 58.95 59.45 58.95 59.23 35,300 +0.16(+0.27%)
Jul 14, 2004 58.47 59.13 58.34 59.07 24,000 +0.51(+0.87%)
Jul 13, 2004 58.45 58.56 58.36 58.56 34,100 +0.11(+0.19%)
Jul 12, 2004 58.45 58.58 58.35 58.45 10,300 -0.02(-0.03%)
Jul 09, 2004 58.79 58.79 58.20 58.47 130,100 -0.09(-0.15%)
Jul 08, 2004 58.84 58.84 58.52 58.56 29,300 -0.08(-0.14%)
Jul 07, 2004 58.70 58.84 58.45 58.64 54,500 -0.15(-0.26%)
Jul 06, 2004 58.77 58.91 58.51 58.79 12,400 +0.15(+0.26%)
Jul 02, 2004 58.78 58.91 58.55 58.64 10,900 +0.38(+0.65%)
Jul 01, 2004 58.90 58.90 58.13 58.26 87,000 -0.52(-0.88%)
Jun 30, 2004 58.40 58.88 58.20 58.78 57,600 +0.45(+0.77%)
Jun 29, 2004 59.05 59.05 58.18 58.33 47,100 -0.52(-0.88%)
Jun 28, 2004 58.70 59.37 58.70 58.85 192,400 +0.04(+0.07%)
Jun 25, 2004 58.67 59.05 58.56 58.81 18,600 -0.71(-1.19%)
Jun 24, 2004 59.30 59.55 59.23 59.52 48,400 +0.29(+0.49%)
Jun 23, 2004 58.81 59.25 58.80 59.23 21,200 +0.36(+0.61%)
Jun 22, 2004 58.75 59.10 58.68 58.87 15,000 -0.06(-0.10%)
Jun 21, 2004 58.79 59.24 58.50 58.93 33,800 +0.37(+0.63%)
Jun 18, 2004 58.46 58.68 58.32 58.56 48,500 +0.20(+0.34%)
Jun 17, 2004 57.85 58.56 57.85 58.36 51,800 +0.23(+0.40%)
Jun 16, 2004 57.75 58.13 57.75 58.13 26,800 +0.42(+0.73%)
Jun 15, 2004 58.00 58.21 57.61 57.71 46,900 +0.26(+0.45%)
Jun 14, 2004 57.74 57.74 57.34 57.45 17,600 -0.29(-0.50%)
Jun 10, 2004 57.46 57.74 57.33 57.74 23,700 +0.48(+0.84%)
Jun 09, 2004 57.72 57.76 57.26 57.26 59,300 -0.46(-0.80%)
Jun 08, 2004 58.26 58.26 57.67 57.72 19,800 -0.43(-0.74%)
Jun 07, 2004 57.50 58.22 57.50 58.15 16,800 +0.41(+0.71%)
Jun 04, 2004 57.77 57.94 57.55 57.74 12,900 +0.19(+0.33%)
Jun 03, 2004 57.90 57.90 57.55 57.55 22,000 -0.48(-0.83%)
Jun 02, 2004 57.98 58.27 57.98 58.03 19,100 +0.05(+0.09%)
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.