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 (%)
Aug 31, 2011 83.00 83.27 82.70 82.98 278,839 +0.48(+0.59%)
Aug 30, 2011 82.33 82.74 82.05 82.50 55,761 +0.01(+0.01%)
Aug 29, 2011 81.86 82.50 81.63 82.49 91,092 +1.74(+2.15%)
Aug 26, 2011 80.35 81.11 79.20 80.75 12,573 +0.00(+0.00%)
Aug 25, 2011 82.28 82.28 80.42 80.75 33,096 -1.22(-1.49%)
Aug 24, 2011 80.12 82.05 80.12 81.97 30,235 +1.78(+2.22%)
Aug 23, 2011 79.04 80.21 78.39 80.19 37,656 +1.59(+2.02%)
Aug 22, 2011 80.14 80.14 78.28 78.60 36,650 -0.17(-0.22%)
Aug 19, 2011 78.75 79.69 78.50 78.77 114,853 -0.67(-0.84%)
Aug 18, 2011 79.36 79.69 78.46 79.44 42,161 -1.30(-1.61%)
Aug 17, 2011 80.68 81.47 80.51 80.74 50,233 +0.53(+0.66%)
Aug 16, 2011 79.58 80.46 79.39 80.21 37,929 -0.30(-0.37%)
Aug 15, 2011 78.45 80.51 78.45 80.51 47,535 +2.75(+3.54%)
Aug 12, 2011 79.15 79.15 77.54 77.76 40,575 -0.43(-0.55%)
Aug 11, 2011 75.35 79.00 75.26 78.19 43,747 +3.37(+4.51%)
Aug 10, 2011 75.30 76.92 74.82 74.82 464,050 -1.62(-2.12%)
Aug 09, 2011 77.59 76.44 72.21 76.44 61,963 +2.68(+3.63%)
Aug 08, 2011 76.69 77.40 73.52 73.76 126,871 -4.48(-5.73%)
Aug 05, 2011 78.76 78.76 76.69 78.24 139,038 +0.38(+0.49%)
Aug 04, 2011 79.89 80.19 77.86 77.86 108,002 -2.75(-3.41%)
Aug 03, 2011 80.76 80.76 79.49 80.61 72,336 -0.04(-0.05%)
Aug 02, 2011 81.56 81.86 80.65 80.65 28,212 -1.35(-1.65%)
Aug 01, 2011 82.49 82.49 81.45 82.00 256,512 +0.26(+0.32%)
Jul 29, 2011 81.57 82.36 81.46 81.74 38,067 -0.80(-0.97%)
Jul 28, 2011 82.84 83.02 82.46 82.54 25,453 -0.46(-0.55%)
Jul 27, 2011 83.08 83.37 82.89 83.00 23,272 -0.35(-0.42%)
Jul 26, 2011 83.80 83.80 83.29 83.35 21,117 -0.36(-0.43%)
Jul 25, 2011 82.89 84.05 82.89 83.71 57,388 +0.15(+0.18%)
Jul 22, 2011 83.65 83.65 83.50 83.56 15,246 -0.45(-0.54%)
Jul 21, 2011 83.27 84.15 83.13 84.01 27,236 +1.22(+1.47%)
Jul 20, 2011 82.37 83.10 82.28 82.79 26,613 +0.40(+0.49%)
Jul 19, 2011 82.01 82.49 81.56 82.39 23,067 +0.73(+0.89%)
Jul 18, 2011 82.29 82.29 81.48 81.66 63,732 -0.87(-1.05%)
Jul 15, 2011 82.53 82.75 82.09 82.53 27,591 +0.18(+0.22%)
Jul 14, 2011 82.89 83.15 82.23 82.35 19,510 -0.42(-0.51%)
Jul 13, 2011 83.22 83.42 82.75 82.77 72,211 -0.14(-0.17%)
Jul 12, 2011 82.48 83.34 82.25 82.91 219,228 +0.32(+0.39%)
Jul 11, 2011 82.81 82.86 82.40 82.59 42,170 -0.98(-1.17%)
Jul 08, 2011 83.07 83.60 83.05 83.57 17,843 -0.24(-0.29%)
Jul 07, 2011 84.01 84.17 83.56 83.81 23,200 +0.32(+0.38%)
Jul 06, 2011 83.00 83.70 82.97 83.49 43,637 +0.19(+0.23%)
Jul 05, 2011 83.73 83.73 83.22 83.30 37,682 -0.41(-0.49%)
Jul 01, 2011 82.55 83.84 82.55 83.71 47,985 +1.03(+1.25%)
Jun 30, 2011 82.61 82.73 82.18 82.68 75,339 +0.28(+0.34%)
Jun 29, 2011 82.35 82.47 81.99 82.40 217,150 +0.42(+0.51%)
Jun 28, 2011 81.72 82.11 81.54 81.98 29,868 +0.51(+0.63%)
Jun 27, 2011 80.94 81.61 80.94 81.47 20,080 +0.59(+0.73%)
Jun 24, 2011 80.92 81.54 80.88 80.88 14,308 -0.67(-0.82%)
Jun 23, 2011 81.35 81.57 80.83 81.55 41,737 -0.64(-0.78%)
Jun 22, 2011 82.58 82.62 82.18 82.19 39,930 -0.51(-0.62%)
Jun 21, 2011 82.79 83.00 82.40 82.70 18,563 +0.18(+0.22%)
Jun 20, 2011 82.34 82.53 82.32 82.52 23,976 +0.44(+0.54%)
Jun 17, 2011 82.16 82.45 81.88 82.08 22,974 +0.59(+0.72%)
Jun 16, 2011 80.90 81.76 80.90 81.49 33,553 +0.58(+0.72%)
Jun 15, 2011 81.88 81.94 80.69 80.91 31,555 -1.00(-1.22%)
Jun 14, 2011 82.24 82.24 81.56 81.91 28,463 +0.36(+0.44%)
Jun 13, 2011 81.46 81.78 81.22 81.55 14,260 +0.20(+0.25%)
Jun 10, 2011 81.67 81.70 81.34 81.35 40,135 -0.42(-0.52%)
Jun 09, 2011 81.65 82.04 81.59 81.77 19,958 +0.00(+0.00%)
Jun 08, 2011 81.36 81.94 81.36 81.77 20,372 +0.23(+0.28%)
Jun 07, 2011 81.50 82.10 81.50 81.54 24,126 +0.17(+0.21%)
Jun 06, 2011 81.73 81.73 81.29 81.37 11,826 -0.48(-0.59%)
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.