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 )

81.21 USD -0.03 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 146.69 148.86 145.86 148.15 158,000 +0.98(+0.67%)
May 28, 2020 145.01 147.81 144.98 147.17 387,466 +4.09(+2.86%)
May 27, 2020 143.69 144.44 141.31 143.08 104,441 +1.41(+1.00%)
May 26, 2020 142.77 143.97 141.30 141.67 65,913 +1.39(+0.99%)
May 22, 2020 138.59 140.39 138.50 140.28 272,500 +1.30(+0.94%)
May 21, 2020 139.79 140.82 138.71 138.98 132,395 -1.22(-0.87%)
May 20, 2020 140.40 141.69 139.98 140.20 40,127 +0.73(+0.52%)
May 19, 2020 141.22 141.32 139.47 139.47 33,796 -2.27(-1.60%)
May 18, 2020 138.99 142.65 138.99 141.74 51,438 +5.84(+4.30%)
May 15, 2020 136.52 136.52 133.75 135.90 34,500 -1.51(-1.10%)
May 14, 2020 134.90 137.86 133.35 137.41 110,338 +1.13(+0.83%)
May 13, 2020 136.74 137.00 134.61 136.28 49,200 -1.35(-0.98%)
May 12, 2020 139.20 139.70 137.37 137.63 54,766 -1.39(-1.00%)
May 11, 2020 138.72 139.59 136.60 139.02 35,502 -0.78(-0.56%)
May 08, 2020 138.65 140.10 138.12 139.80 50,700 +2.96(+2.16%)
May 07, 2020 137.72 138.73 136.69 136.84 78,653 +0.66(+0.48%)
May 06, 2020 141.53 141.53 136.07 136.18 32,979 -4.82(-3.42%)
May 05, 2020 140.97 142.63 140.78 141.00 34,923 +1.10(+0.79%)
May 04, 2020 138.56 140.20 137.36 139.90 66,016 +0.90(+0.65%)
May 01, 2020 140.54 140.54 138.11 139.00 48,400 -3.43(-2.41%)
Apr 30, 2020 144.93 144.93 141.33 142.43 47,095 -3.64(-2.49%)
Apr 29, 2020 149.41 149.41 145.43 146.07 49,345 -1.02(-0.69%)
Apr 28, 2020 148.96 150.04 146.46 147.09 56,874 +0.69(+0.47%)
Apr 27, 2020 145.38 147.42 145.37 146.40 26,763 +1.78(+1.23%)
Apr 24, 2020 144.35 145.37 142.37 144.62 43,100 +0.77(+0.54%)
Apr 23, 2020 146.63 147.01 143.66 143.85 43,124 -2.24(-1.53%)
Apr 22, 2020 144.82 147.24 143.89 146.09 36,245 +3.80(+2.67%)
Apr 21, 2020 141.00 143.19 140.60 142.29 91,922 -2.17(-1.50%)
Apr 20, 2020 148.22 148.58 144.36 144.46 32,028 -5.61(-3.74%)
Apr 17, 2020 149.05 150.69 146.93 150.07 48,300 +4.71(+3.24%)
Apr 16, 2020 145.40 146.46 144.44 145.36 57,901 -0.08(-0.06%)
Apr 15, 2020 146.74 147.47 144.87 145.44 88,226 -5.05(-3.36%)
Apr 14, 2020 149.59 150.75 148.00 150.49 52,504 +3.96(+2.70%)
Apr 13, 2020 150.28 150.28 144.99 146.53 55,935 -5.07(-3.34%)
Apr 09, 2020 146.88 153.43 146.88 151.60 85,900 +7.14(+4.94%)
Apr 08, 2020 138.29 145.65 137.16 144.46 80,037 +6.99(+5.08%)
Apr 07, 2020 142.91 142.91 137.19 137.47 115,172 -1.24(-0.89%)
Apr 06, 2020 133.64 140.18 133.48 138.71 158,716 +9.70(+7.52%)
Apr 03, 2020 132.58 133.28 128.09 129.01 46,000 -4.46(-3.34%)
Apr 02, 2020 128.42 134.36 128.42 133.47 156,155 +3.68(+2.84%)
Apr 01, 2020 132.58 133.87 127.11 129.79 98,494 -8.30(-6.01%)
Mar 31, 2020 142.38 142.38 137.50 138.09 72,350 -5.33(-3.72%)
Mar 30, 2020 139.63 144.21 138.94 143.42 105,835 +4.88(+3.52%)
Mar 27, 2020 133.20 143.11 132.61 138.54 126,900 +1.02(+0.74%)
Mar 26, 2020 127.58 138.92 127.58 137.52 151,910 +10.29(+8.09%)
Mar 25, 2020 124.01 131.84 120.32 127.23 88,854 +2.77(+2.23%)
Mar 24, 2020 117.19 125.25 116.86 124.46 138,398 +11.46(+10.14%)
Mar 23, 2020 118.64 118.64 109.28 113.00 201,279 -6.15(-5.16%)
Mar 20, 2020 130.46 130.46 118.26 119.15 1,377,500 -10.60(-8.17%)
Mar 19, 2020 134.43 134.43 129.06 129.75 407,036 -6.24(-4.59%)
Mar 18, 2020 133.94 138.04 129.72 135.99 91,114 -7.38(-5.15%)
Mar 17, 2020 129.99 143.39 128.94 143.37 99,933 +15.49(+12.11%)
Mar 16, 2020 129.22 139.66 125.34 127.88 162,198 -15.59(-10.87%)
Mar 13, 2020 142.85 143.47 133.17 143.47 302,200 +8.10(+5.98%)
Mar 12, 2020 142.29 144.48 133.99 135.37 213,783 -15.66(-10.37%)
Mar 11, 2020 155.70 155.70 149.03 151.03 75,714 -8.06(-5.07%)
Mar 10, 2020 160.17 161.82 152.24 159.09 110,339 +1.95(+1.24%)
Mar 09, 2020 157.80 161.34 150.11 157.14 121,793 -9.59(-5.75%)
Mar 06, 2020 163.89 167.41 160.73 166.73 71,800 -1.26(-0.75%)
Mar 05, 2020 167.99 170.11 166.58 167.99 44,188 -2.87(-1.68%)
Mar 04, 2020 163.93 170.97 163.91 170.86 126,479 +9.07(+5.60%)
Mar 03, 2020 163.79 167.11 161.24 161.79 120,069 -1.95(-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.