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 )

80.52 USD -0.09 (-0.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 57.97 58.26 57.95 58.26 9,300 +0.39(+0.67%)
May 27, 2004 57.90 58.20 57.58 57.87 28,500 +0.54(+0.94%)
May 26, 2004 57.15 57.97 57.12 57.33 41,300 -0.01(-0.02%)
May 25, 2004 56.53 57.39 56.18 57.34 27,800 +0.91(+1.61%)
May 24, 2004 56.10 56.43 55.92 56.43 34,300 +0.83(+1.49%)
May 21, 2004 55.50 56.07 55.50 55.60 9,200 -0.10(-0.18%)
May 20, 2004 54.90 55.91 54.90 55.70 17,700 +0.45(+0.81%)
May 19, 2004 55.15 56.06 55.15 55.25 22,300 -0.24(-0.43%)
May 18, 2004 55.25 55.82 55.20 55.49 19,600 +0.45(+0.82%)
May 17, 2004 55.00 55.46 55.00 55.04 124,500 -0.59(-1.06%)
May 14, 2004 55.35 56.04 55.31 55.63 17,600 +0.41(+0.74%)
May 13, 2004 54.90 55.36 54.90 55.22 49,900 +0.21(+0.38%)
May 12, 2004 55.00 55.19 54.30 55.01 101,200 -0.09(-0.16%)
May 11, 2004 55.10 55.57 54.90 55.10 35,900 +0.03(+0.05%)
May 10, 2004 55.25 55.73 54.75 55.07 137,200 -1.03(-1.84%)
May 07, 2004 57.42 57.52 55.75 56.10 160,400 -1.57(-2.72%)
May 06, 2004 57.50 57.77 57.04 57.67 30,400 +0.03(+0.05%)
May 05, 2004 57.60 58.02 57.60 57.64 50,500 -0.21(-0.36%)
May 04, 2004 57.75 58.35 57.59 57.85 80,800 +0.24(+0.42%)
May 03, 2004 57.49 57.84 57.17 57.61 270,100 -0.06(-0.10%)
Apr 30, 2004 57.85 57.88 57.41 57.67 50,600 -0.03(-0.05%)
Apr 29, 2004 58.30 58.63 57.41 57.70 138,300 -0.75(-1.28%)
Apr 28, 2004 58.35 58.49 58.01 58.45 30,400 +0.20(+0.34%)
Apr 27, 2004 58.31 58.64 58.01 58.25 21,400 +0.08(+0.14%)
Apr 26, 2004 58.10 58.61 58.10 58.17 49,600 +0.25(+0.43%)
Apr 23, 2004 57.83 58.18 57.70 57.92 33,900 -0.04(-0.07%)
Apr 22, 2004 57.10 58.16 57.10 57.96 41,200 +0.85(+1.49%)
Apr 21, 2004 57.00 57.34 56.80 57.11 54,200 -0.29(-0.51%)
Apr 20, 2004 57.55 57.90 57.31 57.40 119,400 -0.15(-0.26%)
Apr 19, 2004 57.68 57.89 57.45 57.55 39,600 -0.39(-0.67%)
Apr 16, 2004 57.60 57.98 57.60 57.94 62,500 +0.41(+0.71%)
Apr 15, 2004 57.15 57.80 57.15 57.53 116,300 +0.38(+0.66%)
Apr 14, 2004 56.80 57.50 56.69 57.15 466,500 -0.26(-0.45%)
Apr 13, 2004 58.20 58.20 57.01 57.41 284,000 -1.00(-1.71%)
Apr 12, 2004 59.45 59.74 58.37 58.41 199,000 -0.92(-1.55%)
Apr 08, 2004 59.95 59.95 59.33 59.33 37,200 -0.39(-0.65%)
Apr 07, 2004 60.15 60.15 59.56 59.72 19,100 -0.51(-0.85%)
Apr 06, 2004 60.00 60.23 59.90 60.23 47,800 +0.13(+0.22%)
Apr 05, 2004 59.80 60.25 59.80 60.10 24,400 +0.15(+0.25%)
Apr 02, 2004 60.60 60.60 59.90 59.95 93,900 -0.25(-0.42%)
Apr 01, 2004 60.05 60.31 59.93 60.20 32,900 +0.24(+0.40%)
Mar 31, 2004 59.55 60.05 59.45 59.96 37,100 +0.16(+0.27%)
Mar 30, 2004 59.40 59.80 59.20 59.80 23,600 +0.45(+0.76%)
Mar 29, 2004 58.95 59.45 58.85 59.35 24,700 +0.24(+0.41%)
Mar 26, 2004 59.05 59.23 58.88 59.11 26,500 -0.40(-0.67%)
Mar 25, 2004 59.35 59.51 59.18 59.51 33,000 +0.39(+0.66%)
Mar 24, 2004 59.15 59.44 59.01 59.12 60,300 -0.19(-0.32%)
Mar 23, 2004 59.34 59.51 59.15 59.31 61,800 -0.13(-0.22%)
Mar 22, 2004 59.70 59.85 59.10 59.44 50,600 -0.50(-0.83%)
Mar 19, 2004 60.00 60.50 59.94 59.94 28,900 -0.17(-0.28%)
Mar 18, 2004 60.55 60.55 59.85 60.11 45,600 -0.50(-0.82%)
Mar 17, 2004 59.90 60.61 59.85 60.61 40,900 +0.96(+1.61%)
Mar 16, 2004 59.35 59.77 59.24 59.65 34,200 +0.45(+0.76%)
Mar 15, 2004 59.46 59.59 59.06 59.20 32,900 -0.26(-0.44%)
Mar 12, 2004 58.90 59.46 58.90 59.46 169,700 +0.35(+0.59%)
Mar 11, 2004 59.83 60.02 59.07 59.11 190,200 -0.69(-1.15%)
Mar 10, 2004 60.55 60.57 59.80 59.80 58,600 -0.70(-1.16%)
Mar 09, 2004 60.55 60.56 60.20 60.50 19,300 +0.00(+0.00%)
Mar 08, 2004 60.80 60.86 60.49 60.50 67,200 -0.25(-0.41%)
Mar 05, 2004 60.23 60.76 60.23 60.75 109,000 +0.57(+0.95%)
Mar 04, 2004 60.20 60.35 60.05 60.18 18,000 +0.11(+0.18%)
Mar 03, 2004 60.15 60.34 59.70 60.07 20,400 -0.08(-0.13%)
Mar 02, 2004 60.20 60.51 60.04 60.15 22,700 -0.18(-0.30%)
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.