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 (%)
Nov 30, 2015 107.35 108.24 107.35 107.57 125,302 +0.28(+0.26%)
Nov 27, 2015 107.21 107.73 107.21 107.29 54,442 +0.22(+0.21%)
Nov 25, 2015 107.52 107.07 107.07 107.07 199,200 -0.57(-0.53%)
Nov 24, 2015 107.51 107.82 106.77 107.64 76,826 -0.15(-0.14%)
Nov 23, 2015 108.55 108.91 107.65 107.79 144,257 -0.79(-0.73%)
Nov 20, 2015 108.32 109.30 108.18 108.58 140,991 +0.49(+0.45%)
Nov 19, 2015 107.43 108.32 107.30 108.09 118,550 +0.95(+0.89%)
Nov 18, 2015 106.44 107.20 105.49 107.14 117,238 +0.92(+0.87%)
Nov 17, 2015 108.19 108.60 105.96 106.22 119,060 -1.92(-1.78%)
Nov 16, 2015 106.27 108.14 106.25 108.14 90,845 +1.84(+1.73%)
Nov 13, 2015 106.89 107.58 106.06 106.30 130,276 -0.44(-0.41%)
Nov 12, 2015 107.70 108.55 106.74 106.74 125,261 -1.27(-1.18%)
Nov 11, 2015 107.16 108.10 107.16 108.01 65,502 +0.98(+0.92%)
Nov 10, 2015 105.95 107.19 105.95 107.03 160,581 +0.90(+0.85%)
Nov 09, 2015 105.45 106.41 105.12 106.13 222,719 +0.37(+0.35%)
Nov 06, 2015 108.26 108.42 105.00 105.76 359,197 -4.08(-3.71%)
Nov 05, 2015 110.63 110.82 109.84 109.84 159,169 -0.89(-0.80%)
Nov 04, 2015 110.32 111.10 110.22 110.73 320,549 +0.53(+0.48%)
Nov 03, 2015 109.48 110.31 109.27 110.20 203,050 +0.35(+0.32%)
Nov 02, 2015 109.52 110.02 109.01 109.85 308,015 +0.11(+0.10%)
Oct 30, 2015 109.27 110.06 108.97 109.74 94,704 +0.58(+0.53%)
Oct 29, 2015 109.54 109.54 107.88 109.16 128,022 -0.51(-0.47%)
Oct 28, 2015 110.74 111.16 108.56 109.67 196,950 -1.15(-1.04%)
Oct 27, 2015 111.03 111.30 110.45 110.82 80,842 -0.37(-0.33%)
Oct 26, 2015 111.53 111.68 110.38 111.19 115,740 -0.11(-0.10%)
Oct 23, 2015 113.37 113.37 111.22 111.30 187,030 -1.97(-1.74%)
Oct 22, 2015 112.33 113.49 112.13 113.27 108,378 +1.22(+1.09%)
Oct 21, 2015 112.62 113.19 111.97 112.05 126,167 -0.37(-0.33%)
Oct 20, 2015 111.89 112.76 111.71 112.42 60,799 +0.30(+0.27%)
Oct 19, 2015 111.71 112.12 110.99 112.12 119,188 +0.21(+0.19%)
Oct 16, 2015 111.79 112.53 111.54 111.91 165,041 +0.13(+0.12%)
Oct 15, 2015 110.19 111.87 110.04 111.78 168,881 +1.76(+1.60%)
Oct 14, 2015 110.12 110.79 109.96 110.02 99,981 -0.13(-0.12%)
Oct 13, 2015 110.11 110.70 110.04 110.15 95,706 -0.27(-0.24%)
Oct 12, 2015 109.64 110.94 109.64 110.42 98,799 +0.91(+0.83%)
Oct 09, 2015 110.10 110.10 109.16 109.51 103,944 -0.42(-0.38%)
Oct 08, 2015 108.49 110.09 108.20 109.93 133,872 +1.40(+1.29%)
Oct 07, 2015 109.00 109.16 108.37 108.53 137,884 -0.21(-0.19%)
Oct 06, 2015 109.62 109.62 108.30 108.74 168,794 -0.93(-0.85%)
Oct 05, 2015 108.59 109.76 108.15 109.67 318,527 +1.50(+1.39%)
Oct 02, 2015 107.09 108.17 106.55 108.17 125,466 +1.44(+1.35%)
Oct 01, 2015 108.22 108.22 105.94 106.73 252,103 -1.16(-1.08%)
Sep 30, 2015 106.47 107.99 106.22 107.89 200,062 +1.90(+1.79%)
Sep 29, 2015 106.16 106.64 105.62 105.99 124,797 -0.02(-0.02%)
Sep 28, 2015 106.32 107.04 105.88 106.01 218,864 -0.52(-0.49%)
Sep 25, 2015 105.85 107.50 105.25 106.53 182,728 +0.13(+0.12%)
Sep 24, 2015 105.18 106.49 105.09 106.40 144,443 +0.99(+0.94%)
Sep 23, 2015 105.42 105.72 105.09 105.41 150,096 +0.13(+0.12%)
Sep 22, 2015 105.81 106.42 104.99 105.28 112,277 -1.25(-1.17%)
Sep 21, 2015 106.35 107.12 106.12 106.53 152,377 +0.45(+0.42%)
Sep 18, 2015 106.08 107.21 105.57 106.08 259,399 -0.69(-0.65%)
Sep 17, 2015 105.39 108.08 105.28 106.77 165,873 +1.38(+1.31%)
Sep 16, 2015 104.45 105.63 104.31 105.39 129,414 +1.02(+0.98%)
Sep 15, 2015 103.80 104.48 103.25 104.37 94,242 +0.59(+0.57%)
Sep 14, 2015 103.53 104.35 103.53 103.78 95,016 +0.29(+0.28%)
Sep 11, 2015 102.43 103.50 102.13 103.49 103,647 +0.82(+0.80%)
Sep 10, 2015 102.86 103.72 102.42 102.67 132,623 -0.28(-0.27%)
Sep 09, 2015 104.41 104.64 102.79 102.95 346,100 -1.20(-1.15%)
Sep 08, 2015 103.06 104.15 103.06 104.15 183,517 +2.17(+2.13%)
Sep 04, 2015 102.83 101.98 101.98 101.98 108,300 -1.56(-1.51%)
Sep 03, 2015 103.17 103.92 103.04 103.54 59,348 +0.60(+0.58%)
Sep 02, 2015 103.83 103.83 102.20 102.94 147,952 +0.07(+0.07%)
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.