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 )

81.39 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 123.14 123.84 122.81 123.68 178,266 +0.56(+0.45%)
Mar 30, 2016 123.51 123.53 122.63 123.12 413,063 -0.31(-0.25%)
Mar 29, 2016 121.52 123.44 121.46 123.43 320,655 +1.91(+1.57%)
Mar 28, 2016 122.05 122.64 121.19 121.52 163,160 -0.33(-0.27%)
Mar 24, 2016 121.31 121.85 121.85 121.85 162,600 +0.46(+0.38%)
Mar 23, 2016 120.76 121.87 120.16 121.39 347,639 -0.21(-0.17%)
Mar 22, 2016 121.90 122.43 121.38 121.60 202,401 -0.36(-0.30%)
Mar 21, 2016 121.81 122.48 120.89 121.96 160,546 -0.16(-0.13%)
Mar 18, 2016 122.91 123.31 122.10 122.12 322,459 -0.81(-0.66%)
Mar 17, 2016 121.59 123.13 121.36 122.93 249,647 +1.30(+1.07%)
Mar 16, 2016 120.32 121.79 119.21 121.63 314,834 +1.20(+1.00%)
Mar 15, 2016 119.93 120.72 119.82 120.43 202,659 +0.26(+0.22%)
Mar 14, 2016 119.96 120.32 119.50 120.17 137,634 +0.07(+0.06%)
Mar 11, 2016 120.48 120.68 119.83 120.10 101,505 +0.20(+0.17%)
Mar 10, 2016 119.73 120.18 118.67 119.90 255,079 +0.17(+0.14%)
Mar 09, 2016 118.85 120.07 118.85 119.73 412,863 +0.62(+0.52%)
Mar 08, 2016 118.35 119.21 117.70 119.11 289,549 +1.05(+0.89%)
Mar 07, 2016 117.24 118.31 117.02 118.06 350,941 +0.61(+0.52%)
Mar 04, 2016 115.51 117.77 115.28 117.45 275,096 +1.26(+1.08%)
Mar 03, 2016 115.53 116.19 114.21 116.19 238,641 +0.69(+0.60%)
Mar 02, 2016 114.43 115.55 112.58 115.50 351,837 +0.82(+0.72%)
Mar 01, 2016 115.77 116.02 114.03 114.68 1,305,600 -0.48(-0.42%)
Feb 29, 2016 114.80 116.23 114.57 115.16 262,211 +0.28(+0.24%)
Feb 26, 2016 117.59 117.59 114.85 114.88 219,825 -3.12(-2.64%)
Feb 25, 2016 117.23 118.03 117.00 118.00 161,012 +1.07(+0.92%)
Feb 24, 2016 116.28 117.05 115.91 116.93 164,234 +0.61(+0.52%)
Feb 23, 2016 115.83 116.57 115.48 116.32 162,882 +0.05(+0.04%)
Feb 22, 2016 115.52 116.29 115.16 116.27 88,375 +1.21(+1.05%)
Feb 19, 2016 115.43 115.68 114.57 115.06 169,592 -0.71(-0.61%)
Feb 18, 2016 114.13 116.17 113.77 115.77 311,515 +1.76(+1.54%)
Feb 17, 2016 114.51 114.51 113.32 114.01 270,129 -0.30(-0.26%)
Feb 16, 2016 114.14 114.41 113.18 114.31 149,137 +0.72(+0.63%)
Feb 12, 2016 114.13 113.59 113.59 113.59 336,600 -0.38(-0.34%)
Feb 11, 2016 115.31 115.92 113.86 113.97 310,485 -1.95(-1.68%)
Feb 10, 2016 115.70 116.50 114.08 115.92 235,957 -0.08(-0.07%)
Feb 09, 2016 115.05 116.39 114.98 116.00 329,737 +0.49(+0.42%)
Feb 08, 2016 115.69 116.81 114.51 115.51 288,438 -0.36(-0.31%)
Feb 05, 2016 115.11 116.33 113.94 115.88 259,202 +0.25(+0.22%)
Feb 04, 2016 116.22 116.56 115.42 115.63 658,335 -0.59(-0.51%)
Feb 03, 2016 115.01 116.69 115.01 116.22 337,036 +1.45(+1.26%)
Feb 02, 2016 114.15 114.86 113.43 114.77 618,307 +0.44(+0.38%)
Feb 01, 2016 112.99 114.75 112.93 114.33 640,666 +1.15(+1.02%)
Jan 29, 2016 111.47 113.18 111.47 113.18 585,828 +2.33(+2.10%)
Jan 28, 2016 109.18 111.41 108.39 110.85 216,334 +1.80(+1.65%)
Jan 27, 2016 108.61 109.76 108.16 109.05 128,155 +0.22(+0.20%)
Jan 26, 2016 108.30 109.69 108.30 108.83 123,969 +0.90(+0.83%)
Jan 25, 2016 108.93 109.00 107.65 107.93 198,492 -1.14(-1.05%)
Jan 22, 2016 107.57 109.08 107.24 109.07 169,883 +2.06(+1.93%)
Jan 21, 2016 107.39 107.64 106.19 107.01 143,285 -0.07(-0.07%)
Jan 20, 2016 108.79 109.09 105.50 107.08 176,592 -2.33(-2.13%)
Jan 19, 2016 108.40 109.73 108.19 109.41 244,245 +1.58(+1.47%)
Jan 15, 2016 107.98 107.83 107.83 107.83 124,100 -1.15(-1.06%)
Jan 14, 2016 107.57 109.56 107.10 108.98 147,730 +1.71(+1.59%)
Jan 13, 2016 107.54 108.18 107.02 107.27 133,160 -0.10(-0.09%)
Jan 12, 2016 108.40 108.40 106.70 107.37 123,756 -0.62(-0.57%)
Jan 11, 2016 107.75 108.35 107.51 107.99 221,499 +0.66(+0.61%)
Jan 08, 2016 107.63 108.23 107.22 107.33 98,480 -0.03(-0.03%)
Jan 07, 2016 107.18 107.95 107.00 107.36 217,172 -0.83(-0.77%)
Jan 06, 2016 107.75 108.56 107.36 108.19 180,794 -0.16(-0.15%)
Jan 05, 2016 107.59 108.56 106.11 108.35 208,424 +0.80(+0.74%)
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.