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 )

79.96 USD +1.06 (+1.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 129.73 130.49 128.84 129.68 28,496 +0.01(+0.01%)
May 30, 2018 128.12 129.92 128.12 129.67 46,245 +1.09(+0.85%)
May 29, 2018 128.41 129.23 127.63 128.58 48,660 +0.17(+0.13%)
May 25, 2018 128.41 128.41 128.41 0 +0.53(+0.41%)
May 24, 2018 126.94 127.95 126.69 127.88 49,118 +0.93(+0.73%)
May 23, 2018 126.01 126.98 125.84 126.95 56,133 +1.23(+0.98%)
May 22, 2018 125.23 126.31 125.23 125.72 37,901 +0.51(+0.41%)
May 21, 2018 124.85 125.49 124.26 125.21 60,217 +0.67(+0.54%)
May 18, 2018 124.85 125.28 123.85 124.54 59,405 +0.00(+0.00%)
May 17, 2018 125.59 125.59 124.41 124.54 53,224 -1.04(-0.83%)
May 16, 2018 126.56 126.65 125.14 125.58 44,154 -0.97(-0.77%)
May 15, 2018 126.96 126.96 126.07 126.55 50,791 -0.98(-0.77%)
May 14, 2018 128.20 128.37 127.02 127.53 44,338 -0.51(-0.40%)
May 11, 2018 127.86 128.31 127.53 128.04 21,388 +0.29(+0.23%)
May 10, 2018 126.91 127.80 126.63 127.75 58,940 +1.64(+1.30%)
May 09, 2018 127.11 127.11 125.62 126.11 33,134 -0.82(-0.65%)
May 08, 2018 129.51 129.51 126.77 126.93 43,448 -3.03(-2.33%)
May 07, 2018 130.71 130.78 129.85 129.96 19,345 -0.75(-0.57%)
May 04, 2018 130.25 131.13 130.25 130.71 23,491 +0.74(+0.57%)
May 03, 2018 129.91 130.41 128.50 129.97 42,240 +0.01(+0.01%)
May 02, 2018 130.08 130.47 129.53 129.96 18,396 -0.09(-0.07%)
May 01, 2018 130.28 130.52 129.91 130.05 25,068 -0.37(-0.28%)
Apr 30, 2018 130.94 131.23 130.42 130.42 21,537 -0.38(-0.29%)
Apr 27, 2018 129.44 131.22 129.25 130.80 99,849 +1.28(+0.99%)
Apr 26, 2018 128.27 129.64 128.11 129.52 45,359 +1.36(+1.06%)
Apr 25, 2018 127.78 128.63 127.48 128.16 34,721 +0.03(+0.02%)
Apr 24, 2018 127.40 128.88 127.26 128.13 61,163 +0.83(+0.65%)
Apr 23, 2018 127.12 127.84 126.82 127.30 28,694 +0.30(+0.24%)
Apr 20, 2018 127.99 128.28 126.68 127.00 21,883 -0.99(-0.77%)
Apr 19, 2018 127.86 128.20 127.16 127.99 38,293 -0.11(-0.09%)
Apr 18, 2018 128.83 129.81 128.10 128.10 36,822 -0.55(-0.43%)
Apr 17, 2018 127.65 129.14 127.29 128.65 47,188 +1.25(+0.98%)
Apr 16, 2018 125.99 127.51 125.47 127.40 163,061 +1.65(+1.31%)
Apr 13, 2018 125.02 126.20 125.02 125.75 38,569 +0.98(+0.79%)
Apr 12, 2018 126.32 126.57 124.58 124.77 51,837 -1.58(-1.25%)
Apr 11, 2018 126.39 126.85 125.93 126.35 31,390 -0.14(-0.11%)
Apr 10, 2018 127.47 127.47 126.29 126.49 65,903 -0.83(-0.65%)
Apr 09, 2018 127.33 128.21 127.03 127.32 34,221 +0.23(+0.18%)
Apr 06, 2018 127.98 128.49 126.91 127.09 39,778 -1.03(-0.80%)
Apr 05, 2018 127.05 128.23 125.75 128.12 48,730 +1.06(+0.83%)
Apr 04, 2018 126.61 127.38 125.93 127.06 49,411 +0.23(+0.18%)
Apr 03, 2018 126.30 127.37 125.95 126.83 55,146 +0.59(+0.47%)
Apr 02, 2018 127.46 128.06 125.47 126.24 91,325 -1.21(-0.95%)
Mar 29, 2018 127.45 127.45 127.45 0 +0.68(+0.54%)
Mar 28, 2018 126.78 127.31 125.90 126.77 119,251 +0.17(+0.13%)
Mar 27, 2018 125.04 127.79 124.76 126.60 65,742 +1.75(+1.40%)
Mar 26, 2018 124.00 125.06 123.86 124.85 118,440 +1.29(+1.04%)
Mar 23, 2018 125.38 126.39 123.34 123.56 83,230 -1.68(-1.34%)
Mar 22, 2018 124.82 127.32 124.70 125.24 84,376 -0.50(-0.40%)
Mar 21, 2018 126.28 127.26 125.52 125.74 62,086 -0.46(-0.36%)
Mar 20, 2018 126.84 127.29 125.89 126.20 60,557 -0.64(-0.50%)
Mar 19, 2018 127.60 128.32 126.10 126.84 103,570 -0.77(-0.60%)
Mar 16, 2018 126.32 127.82 126.32 127.61 59,282 +1.27(+1.01%)
Mar 15, 2018 126.42 127.47 125.66 126.34 92,856 -0.14(-0.11%)
Mar 14, 2018 125.50 126.84 125.50 126.48 59,939 +1.18(+0.94%)
Mar 13, 2018 125.25 126.04 124.45 125.30 64,397 +0.26(+0.21%)
Mar 12, 2018 124.34 125.17 124.34 125.04 34,731 +0.59(+0.47%)
Mar 09, 2018 123.96 124.45 123.60 124.45 25,890 +0.43(+0.35%)
Mar 08, 2018 123.44 124.23 123.44 124.02 14,296 +0.82(+0.67%)
Mar 07, 2018 122.91 123.20 26,170 -0.75(-0.61%)
Mar 06, 2018 125.45 125.45 123.81 123.95 29,803 -1.56(-1.24%)
Mar 05, 2018 122.84 125.75 122.84 125.51 43,967 +2.40(+1.95%)
Mar 02, 2018 123.21 124.29 122.37 123.11 34,358 -0.43(-0.35%)
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.