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 (%)
Sep 30, 2019 162.99 163.69 162.54 162.85 63,760 +0.02(+0.01%)
Sep 27, 2019 163.68 163.68 161.90 162.83 37,700 -0.49(-0.30%)
Sep 26, 2019 162.97 163.81 162.73 163.32 28,903 +0.71(+0.44%)
Sep 25, 2019 162.66 162.71 161.85 162.61 27,846 -0.05(-0.03%)
Sep 24, 2019 161.36 163.05 161.21 162.66 98,009 +0.63(+0.39%)
Sep 23, 2019 161.80 162.61 161.80 162.03 44,689 +0.28(+0.17%)
Sep 20, 2019 161.42 162.08 160.84 161.75 11,400 +0.33(+0.20%)
Sep 19, 2019 161.13 161.54 160.62 161.42 24,960 +0.66(+0.41%)
Sep 18, 2019 160.46 160.99 159.60 160.76 20,162 +0.73(+0.46%)
Sep 17, 2019 158.75 160.25 158.75 160.03 20,788 +1.42(+0.90%)
Sep 16, 2019 158.77 158.95 158.15 158.61 17,819 +0.01(+0.01%)
Sep 13, 2019 158.80 159.61 158.01 158.60 33,600 -0.82(-0.51%)
Sep 12, 2019 160.09 160.47 158.86 159.42 42,424 +0.39(+0.25%)
Sep 11, 2019 157.21 159.14 157.11 159.03 86,954 +1.63(+1.04%)
Sep 10, 2019 157.19 157.50 156.26 157.40 38,448 +0.03(+0.02%)
Sep 09, 2019 157.85 158.03 157.02 157.37 45,120 -0.77(-0.49%)
Sep 06, 2019 159.29 159.29 157.76 158.14 42,600 -0.63(-0.40%)
Sep 05, 2019 159.33 159.52 158.44 158.77 18,156 -1.61(-1.00%)
Sep 04, 2019 160.72 161.10 159.53 160.38 46,527 +0.09(+0.06%)
Sep 03, 2019 157.42 160.29 157.42 160.29 101,765 +2.67(+1.69%)
Aug 30, 2019 157.94 158.05 157.35 157.62 27,800 +0.12(+0.08%)
Aug 29, 2019 157.18 157.54 156.10 157.50 33,410 +1.11(+0.71%)
Aug 28, 2019 156.98 157.29 155.82 156.39 26,625 -0.15(-0.10%)
Aug 27, 2019 157.26 157.54 156.54 156.54 38,829 -0.03(-0.02%)
Aug 26, 2019 155.15 156.57 154.96 156.57 55,733 +1.96(+1.27%)
Aug 23, 2019 156.73 156.85 154.01 154.61 44,600 -1.86(-1.19%)
Aug 22, 2019 156.15 156.58 155.30 156.47 26,968 +0.23(+0.15%)
Aug 21, 2019 155.38 156.33 155.13 156.24 25,391 +0.94(+0.61%)
Aug 20, 2019 155.93 155.93 154.89 155.30 93,227 -0.23(-0.15%)
Aug 19, 2019 154.48 156.13 154.26 155.53 36,825 +0.86(+0.56%)
Aug 16, 2019 153.84 154.90 153.84 154.67 36,200 +0.99(+0.64%)
Aug 15, 2019 151.95 154.10 151.95 153.68 34,833 +1.87(+1.23%)
Aug 14, 2019 153.40 153.99 151.65 151.81 29,445 -1.24(-0.81%)
Aug 13, 2019 153.02 153.54 152.19 153.05 30,534 +0.11(+0.07%)
Aug 12, 2019 153.28 153.28 152.27 152.94 23,440 -0.35(-0.23%)
Aug 09, 2019 153.43 154.08 153.06 153.29 29,100 -0.04(-0.03%)
Aug 08, 2019 151.68 153.53 151.31 153.33 46,233 +1.75(+1.15%)
Aug 07, 2019 151.24 152.46 149.30 151.58 52,532 +0.40(+0.26%)
Aug 06, 2019 149.62 151.56 148.06 151.18 45,776 +1.70(+1.14%)
Aug 05, 2019 151.96 151.96 148.69 149.48 70,814 -2.30(-1.52%)
Aug 02, 2019 152.09 152.93 151.66 151.78 36,300 +0.04(+0.03%)
Aug 01, 2019 150.12 152.40 149.86 151.74 197,602 +1.30(+0.86%)
Jul 31, 2019 151.06 151.86 149.99 150.44 36,180 -0.62(-0.41%)
Jul 30, 2019 151.77 152.45 150.39 151.06 29,010 -0.98(-0.64%)
Jul 29, 2019 151.88 152.25 150.98 152.04 49,481 +0.58(+0.38%)
Jul 26, 2019 151.14 151.78 150.65 151.46 48,300 +0.75(+0.50%)
Jul 25, 2019 150.48 151.55 150.12 150.71 39,191 -0.43(-0.28%)
Jul 24, 2019 151.44 151.44 150.15 151.14 28,765 +0.01(+0.01%)
Jul 23, 2019 152.21 152.21 150.75 151.13 70,159 -0.83(-0.55%)
Jul 22, 2019 152.64 152.64 151.10 151.96 31,569 -0.30(-0.20%)
Jul 19, 2019 154.19 154.41 152.26 152.26 65,000 -2.24(-1.45%)
Jul 18, 2019 153.22 154.50 152.58 154.50 12,318 +1.13(+0.74%)
Jul 17, 2019 153.20 154.01 153.20 153.37 22,178 +0.71(+0.47%)
Jul 16, 2019 153.24 153.24 152.02 152.66 102,600 -0.86(-0.56%)
Jul 15, 2019 153.01 153.74 152.89 153.52 22,568 +0.40(+0.26%)
Jul 12, 2019 154.17 154.17 152.49 153.12 32,300 -0.85(-0.55%)
Jul 11, 2019 153.82 154.51 152.74 153.97 33,907 -0.05(-0.03%)
Jul 10, 2019 153.89 154.69 153.58 154.02 27,848 +0.44(+0.29%)
Jul 09, 2019 153.31 153.69 152.50 153.58 23,601 +0.09(+0.06%)
Jul 08, 2019 153.41 153.76 152.54 153.49 57,595 +0.18(+0.12%)
Jul 05, 2019 152.33 153.48 151.04 153.31 65,100 -0.10(-0.07%)
Jul 03, 2019 152.58 154.14 152.58 153.41 35,300 +1.11(+0.73%)
Jul 02, 2019 150.97 152.54 150.88 152.30 55,017 +1.79(+1.19%)
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.