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 )

83.64 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 98.27 98.35 96.87 96.90 52,900 -1.31(-1.33%)
Sep 27, 2007 98.81 98.81 97.89 98.21 48,000 -0.42(-0.43%)
Sep 26, 2007 98.36 98.96 98.28 98.63 54,500 +0.64(+0.65%)
Sep 25, 2007 98.07 98.53 97.71 97.99 79,300 -0.69(-0.70%)
Sep 24, 2007 98.81 99.30 98.53 98.68 92,900 -0.08(-0.08%)
Sep 21, 2007 98.50 99.37 98.50 98.76 474,100 +0.40(+0.41%)
Sep 20, 2007 99.19 99.19 98.22 98.36 81,600 -0.85(-0.86%)
Sep 19, 2007 98.30 99.35 98.30 99.21 36,600 +1.50(+1.54%)
Sep 18, 2007 96.32 98.15 96.22 97.71 61,300 +1.77(+1.84%)
Sep 17, 2007 96.25 96.27 95.54 95.94 54,400 -0.47(-0.49%)
Sep 14, 2007 95.97 96.58 95.80 96.41 45,800 +0.40(+0.42%)
Sep 13, 2007 96.30 96.61 95.98 96.01 34,100 +0.09(+0.09%)
Sep 12, 2007 95.50 96.34 95.34 95.92 70,600 +0.28(+0.29%)
Sep 11, 2007 94.89 95.68 94.49 95.64 67,100 +1.01(+1.07%)
Sep 10, 2007 94.81 95.10 93.89 94.63 57,900 +0.11(+0.12%)
Sep 07, 2007 95.00 95.42 94.13 94.52 138,700 -1.39(-1.45%)
Sep 06, 2007 95.06 96.05 94.81 95.91 25,100 +0.96(+1.01%)
Sep 05, 2007 95.06 95.30 94.30 94.95 32,900 -1.01(-1.06%)
Sep 04, 2007 94.04 96.23 94.04 95.96 54,700 +1.76(+1.87%)
Aug 31, 2007 94.64 94.78 93.56 94.20 76,600 +0.43(+0.46%)
Aug 30, 2007 93.58 94.64 93.32 93.77 66,000 -0.65(-0.69%)
Aug 29, 2007 93.10 94.59 92.94 94.42 72,300 +2.23(+2.42%)
Aug 28, 2007 93.09 93.69 92.16 92.19 22,100 -1.32(-1.41%)
Aug 27, 2007 95.74 95.74 93.49 93.51 59,800 -2.83(-2.94%)
Aug 24, 2007 95.40 96.36 95.06 96.34 33,200 +0.83(+0.87%)
Aug 23, 2007 95.85 96.04 94.92 95.51 47,100 +0.16(+0.17%)
Aug 22, 2007 95.17 95.42 94.27 95.35 67,100 +0.84(+0.89%)
Aug 21, 2007 93.45 94.80 93.45 94.51 88,600 +0.70(+0.75%)
Aug 20, 2007 93.97 94.24 92.75 93.81 45,300 -0.11(-0.12%)
Aug 17, 2007 94.01 94.81 91.86 93.92 51,800 +2.02(+2.20%)
Aug 16, 2007 91.26 92.06 88.95 91.90 341,100 -0.30(-0.33%)
Aug 15, 2007 93.11 94.49 91.74 92.20 162,500 -1.17(-1.25%)
Aug 14, 2007 94.90 95.17 93.37 93.37 96,800 -1.67(-1.76%)
Aug 13, 2007 95.67 96.27 94.90 95.04 93,000 +0.13(+0.14%)
Aug 10, 2007 93.43 96.53 93.43 94.91 143,400 -0.48(-0.50%)
Aug 09, 2007 96.28 97.44 95.30 95.39 115,700 -2.21(-2.26%)
Aug 08, 2007 97.50 98.53 96.56 97.60 127,400 +0.95(+0.98%)
Aug 07, 2007 94.55 97.30 94.07 96.65 166,000 +2.10(+2.22%)
Aug 06, 2007 92.93 94.96 90.93 94.55 135,000 +1.55(+1.67%)
Aug 03, 2007 94.14 95.40 92.89 93.00 133,200 -2.40(-2.52%)
Aug 02, 2007 95.00 96.00 94.92 95.40 78,000 +0.40(+0.42%)
Aug 01, 2007 92.54 95.09 92.53 95.00 153,800 +2.45(+2.65%)
Jul 31, 2007 94.21 94.63 92.47 92.55 133,400 -0.27(-0.29%)
Jul 30, 2007 91.99 93.28 91.31 92.82 58,100 +1.16(+1.27%)
Jul 27, 2007 93.57 94.15 91.66 91.66 223,000 -1.87(-2.00%)
Jul 26, 2007 95.30 95.66 92.50 93.53 203,000 -2.88(-2.99%)
Jul 25, 2007 96.80 97.55 95.02 96.41 90,600 -0.04(-0.04%)
Jul 24, 2007 99.55 99.57 96.08 96.45 136,300 -3.10(-3.11%)
Jul 23, 2007 99.64 100.25 99.40 99.55 33,700 +0.26(+0.26%)
Jul 20, 2007 100.70 100.70 99.09 99.29 134,000 -1.41(-1.40%)
Jul 19, 2007 99.28 100.75 99.28 100.70 30,900 +1.93(+1.95%)
Jul 18, 2007 97.83 98.96 97.83 98.77 102,900 +0.61(+0.62%)
Jul 17, 2007 98.46 98.87 98.15 98.16 148,575 -0.04(-0.04%)
Jul 16, 2007 99.34 99.64 98.15 98.20 17,000 -1.53(-1.53%)
Jul 13, 2007 98.30 99.93 98.30 99.73 39,400 +1.29(+1.31%)
Jul 12, 2007 97.52 98.46 97.52 98.44 107,400 +1.20(+1.23%)
Jul 11, 2007 96.83 97.24 96.54 97.24 60,100 +0.63(+0.65%)
Jul 10, 2007 97.53 97.79 96.56 96.61 54,900 -1.34(-1.37%)
Jul 09, 2007 98.00 98.14 97.73 97.95 47,300 +0.47(+0.48%)
Jul 06, 2007 97.91 97.91 96.68 97.48 27,600 -0.47(-0.48%)
Jul 05, 2007 97.79 98.62 96.79 97.95 46,300 -0.18(-0.18%)
Jul 03, 2007 98.40 98.75 97.68 98.13 57,900 +0.00(+0.00%)
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.