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 )

81.49 USD -0.72 (-0.88%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 93.58 94.33 93.10 93.67 170,400 +0.08(+0.09%)
Feb 27, 2007 95.34 95.89 93.38 93.59 66,900 -2.82(-2.93%)
Feb 26, 2007 95.65 98.71 95.65 96.41 143,400 +2.12(+2.25%)
Feb 23, 2007 93.30 94.29 93.30 94.29 18,300 +0.88(+0.94%)
Feb 22, 2007 93.32 93.64 92.95 93.41 28,300 +0.19(+0.20%)
Feb 21, 2007 93.44 93.44 92.91 93.22 21,100 -0.43(-0.46%)
Feb 20, 2007 93.28 93.68 93.03 93.65 15,100 +0.39(+0.42%)
Feb 16, 2007 93.00 93.28 92.89 93.26 36,400 +0.01(+0.01%)
Feb 15, 2007 93.75 93.75 93.13 93.25 32,400 -0.46(-0.49%)
Feb 14, 2007 93.62 94.11 93.53 93.71 23,470 +0.43(+0.46%)
Feb 13, 2007 92.93 93.28 92.68 93.28 54,823 +0.72(+0.78%)
Feb 12, 2007 92.73 92.99 92.54 92.56 18,226 -0.13(-0.14%)
Feb 09, 2007 92.93 93.33 92.35 92.69 30,800 -0.05(-0.05%)
Feb 08, 2007 92.29 92.85 92.29 92.74 30,500 +0.32(+0.35%)
Feb 07, 2007 92.46 92.47 92.14 92.42 46,800 +0.13(+0.14%)
Feb 06, 2007 91.74 92.29 91.74 92.29 65,200 +0.63(+0.69%)
Feb 05, 2007 90.77 91.79 90.54 91.66 34,900 +0.90(+0.99%)
Feb 02, 2007 90.30 90.78 90.30 90.76 48,000 +0.46(+0.51%)
Feb 01, 2007 89.80 90.37 89.74 90.30 43,400 +0.68(+0.76%)
Jan 31, 2007 89.26 89.78 89.00 89.62 179,000 +0.33(+0.37%)
Jan 30, 2007 89.17 89.36 89.08 89.29 186,800 +0.32(+0.36%)
Jan 29, 2007 88.95 89.03 88.76 88.97 65,400 +0.13(+0.15%)
Jan 26, 2007 88.87 88.93 88.47 88.84 44,600 +0.04(+0.05%)
Jan 25, 2007 89.40 89.41 88.71 88.80 52,500 -0.57(-0.64%)
Jan 24, 2007 88.90 89.38 88.90 89.37 72,200 +0.58(+0.65%)
Jan 23, 2007 88.24 88.91 88.24 88.79 27,900 +0.37(+0.42%)
Jan 22, 2007 88.35 88.56 88.24 88.42 38,200 -0.03(-0.03%)
Jan 19, 2007 88.11 88.48 88.10 88.45 48,600 +0.33(+0.37%)
Jan 18, 2007 88.35 88.56 88.04 88.12 46,300 -0.17(-0.19%)
Jan 17, 2007 87.92 88.46 87.92 88.29 18,500 +0.17(+0.19%)
Jan 16, 2007 87.90 88.45 87.90 88.12 46,600 +0.19(+0.22%)
Jan 12, 2007 88.32 88.56 87.72 87.93 26,700 -0.65(-0.73%)
Jan 11, 2007 88.44 89.06 88.37 88.58 41,800 +0.15(+0.17%)
Jan 10, 2007 88.40 88.60 88.06 88.43 50,700 +0.03(+0.03%)
Jan 09, 2007 88.27 88.51 87.85 88.40 32,400 +0.10(+0.11%)
Jan 08, 2007 88.33 88.53 88.03 88.30 47,800 -0.18(-0.20%)
Jan 05, 2007 89.75 89.75 88.22 88.48 61,400 -1.59(-1.77%)
Jan 04, 2007 90.00 90.26 89.84 90.07 23,400 -0.11(-0.12%)
Jan 03, 2007 90.24 90.71 89.90 90.18 301,800 +0.31(+0.34%)
Dec 29, 2006 89.96 90.08 89.59 89.87 29,100 -0.25(-0.28%)
Dec 28, 2006 90.54 90.56 90.04 90.12 59,000 -0.34(-0.38%)
Dec 27, 2006 90.57 90.60 90.29 90.46 14,400 +0.33(+0.37%)
Dec 26, 2006 89.60 90.13 89.52 90.13 6,000 +0.52(+0.58%)
Dec 22, 2006 89.65 89.95 89.33 89.61 26,700 -0.18(-0.20%)
Dec 21, 2006 90.19 90.28 89.53 89.79 27,400 -0.34(-0.38%)
Dec 20, 2006 90.45 90.45 90.00 90.13 24,100 -0.76(-0.84%)
Dec 19, 2006 90.49 91.07 90.15 90.89 29,600 +0.50(+0.55%)
Dec 18, 2006 91.30 91.30 90.28 90.39 24,700 -0.78(-0.86%)
Dec 15, 2006 91.55 91.60 91.00 91.17 22,400 -0.16(-0.18%)
Dec 14, 2006 91.24 91.69 91.10 91.33 30,000 +0.17(+0.19%)
Dec 13, 2006 91.10 91.18 90.79 91.16 33,700 +0.33(+0.36%)
Dec 12, 2006 90.25 90.85 90.25 90.83 65,100 +0.51(+0.56%)
Dec 11, 2006 90.42 90.46 90.20 90.32 34,600 +0.31(+0.34%)
Dec 08, 2006 90.23 90.24 89.77 90.01 27,800 -0.16(-0.18%)
Dec 07, 2006 90.74 90.88 90.14 90.17 36,100 -0.40(-0.44%)
Dec 06, 2006 91.15 91.15 90.51 90.57 12,900 -0.47(-0.52%)
Dec 05, 2006 90.76 91.12 90.70 91.04 25,800 +0.31(+0.34%)
Dec 04, 2006 90.47 90.82 90.47 90.73 28,400 +0.91(+1.01%)
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.