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 29, 2008 93.25 93.25 91.31 91.41 0 -1.41(-1.52%)
Aug 28, 2008 92.78 92.87 92.07 92.82 52,062 +0.52(+0.56%)
Aug 27, 2008 91.99 92.58 89.57 92.30 47,434 +0.85(+0.93%)
Aug 26, 2008 90.54 91.71 90.40 91.45 97,654 +0.83(+0.92%)
Aug 25, 2008 91.07 91.53 90.17 90.62 48,908 -0.77(-0.84%)
Aug 22, 2008 91.64 91.93 91.28 91.39 23,895 +0.14(+0.15%)
Aug 21, 2008 90.50 91.59 90.26 91.25 70,080 +0.68(+0.75%)
Aug 20, 2008 90.04 90.61 89.86 90.57 63,230 +0.71(+0.79%)
Aug 19, 2008 89.68 89.99 89.59 89.86 38,390 +0.14(+0.16%)
Aug 18, 2008 90.29 90.29 89.52 89.72 50,970 +0.16(+0.18%)
Aug 15, 2008 88.88 89.70 88.88 89.56 0 +0.45(+0.50%)
Aug 14, 2008 89.80 89.80 88.59 89.11 72,154 -0.74(-0.82%)
Aug 13, 2008 88.92 90.26 88.77 89.85 72,249 +0.82(+0.92%)
Aug 12, 2008 90.16 90.62 88.52 89.03 66,602 -1.60(-1.77%)
Aug 11, 2008 90.40 90.88 89.38 90.63 71,381 +0.77(+0.86%)
Aug 08, 2008 89.08 89.88 88.26 89.86 82,124 +0.94(+1.06%)
Aug 07, 2008 88.96 90.17 88.39 88.92 85,170 -0.44(-0.49%)
Aug 06, 2008 89.27 90.40 88.94 89.36 69,337 +0.20(+0.22%)
Aug 05, 2008 88.42 89.60 87.76 89.16 119,421 +0.84(+0.95%)
Aug 04, 2008 89.63 90.03 88.22 88.32 94,830 -1.46(-1.63%)
Aug 01, 2008 91.90 92.39 89.60 89.78 519,343 -2.33(-2.53%)
Jul 31, 2008 91.63 93.00 91.63 92.11 89,995 -0.46(-0.50%)
Jul 30, 2008 91.05 92.82 91.04 92.57 70,826 +1.51(+1.66%)
Jul 29, 2008 91.06 91.35 90.35 91.06 145,143 +0.27(+0.30%)
Jul 28, 2008 90.58 91.71 89.14 90.79 108,801 -0.19(-0.21%)
Jul 25, 2008 91.20 92.14 90.49 90.98 248,102 -0.40(-0.44%)
Jul 24, 2008 92.40 92.47 90.35 91.38 194,766 -0.78(-0.85%)
Jul 23, 2008 94.56 94.56 91.73 92.16 227,758 -2.01(-2.13%)
Jul 22, 2008 94.08 95.19 93.92 94.17 176,621 -0.30(-0.32%)
Jul 21, 2008 93.58 94.63 92.89 94.47 149,379 +1.36(+1.46%)
Jul 18, 2008 92.65 94.29 92.12 93.11 153,700 +0.54(+0.58%)
Jul 17, 2008 94.10 94.10 91.74 92.57 268,548 -1.52(-1.62%)
Jul 16, 2008 95.90 96.01 93.64 94.09 171,461 -1.76(-1.84%)
Jul 15, 2008 96.49 96.58 95.13 95.85 154,075 -0.84(-0.87%)
Jul 14, 2008 98.45 98.45 96.49 96.69 77,214 -1.02(-1.04%)
Jul 11, 2008 97.31 98.63 96.76 97.71 82,454 -0.44(-0.45%)
Jul 10, 2008 98.95 98.95 97.47 98.15 134,157 +0.39(+0.40%)
Jul 09, 2008 96.72 98.28 96.72 97.76 45,777 +0.89(+0.92%)
Jul 08, 2008 96.48 97.60 95.72 96.87 124,335 +0.10(+0.10%)
Jul 07, 2008 97.30 98.57 95.90 96.77 64,493 -1.03(-1.05%)
Jul 04, 2008 99.30 99.50 97.67 97.80 144,210 +0.00(+0.00%)
Jul 03, 2008 99.30 99.50 97.67 97.80 144,210 -1.06(-1.07%)
Jul 02, 2008 100.98 100.98 98.86 98.86 38,782 -0.81(-0.81%)
Jul 01, 2008 98.40 100.09 97.98 99.67 763,232 +0.56(+0.57%)
Jun 30, 2008 97.45 99.65 97.22 99.11 30,618 +1.84(+1.89%)
Jun 27, 2008 97.40 98.57 97.02 97.27 57,824 -0.84(-0.86%)
Jun 26, 2008 99.56 99.86 97.89 98.11 48,990 -2.25(-2.24%)
Jun 25, 2008 100.51 100.63 99.71 100.36 76,882 -0.05(-0.05%)
Jun 24, 2008 100.90 100.90 100.25 100.41 30,130 -0.44(-0.44%)
Jun 23, 2008 99.97 101.65 99.97 100.85 62,682 +0.86(+0.86%)
Jun 20, 2008 100.67 101.48 99.75 99.99 66,325 -1.35(-1.33%)
Jun 19, 2008 101.16 101.53 100.76 101.34 70,997 +0.34(+0.34%)
Jun 18, 2008 100.98 101.76 100.59 101.00 46,633 -0.29(-0.29%)
Jun 17, 2008 100.70 101.71 100.70 101.29 76,868 +0.31(+0.31%)
Jun 16, 2008 100.62 101.15 99.81 100.98 37,921 +0.04(+0.04%)
Jun 13, 2008 101.36 101.36 100.00 100.94 73,889 +1.07(+1.07%)
Jun 12, 2008 100.47 100.47 99.53 99.87 67,588 -0.27(-0.27%)
Jun 11, 2008 100.35 101.03 99.86 100.14 150,300 -0.66(-0.65%)
Jun 10, 2008 100.44 101.82 98.74 100.80 34,497 -0.07(-0.07%)
Jun 09, 2008 99.61 101.07 99.61 100.87 26,950 +1.30(+1.31%)
Jun 06, 2008 100.89 101.68 99.54 99.57 42,619 -2.09(-2.06%)
Jun 05, 2008 100.76 101.69 100.09 101.66 40,937 +1.35(+1.35%)
Jun 04, 2008 99.23 100.64 99.23 100.31 51,896 +0.89(+0.90%)
Jun 03, 2008 100.15 100.61 99.10 99.42 79,642 -0.60(-0.60%)
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.