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 )

82.35 USD +0.86 (+1.06%)
Streaming Delayed Price Updated: 11:09 AM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 107.19 107.40 104.91 105.74 422,318 -1.67(-1.55%)
Aug 28, 2015 107.58 107.73 106.16 107.41 122,326 -0.27(-0.25%)
Aug 27, 2015 107.10 107.68 106.27 107.68 285,769 +1.37(+1.29%)
Aug 26, 2015 105.60 106.55 104.39 106.31 107,211 +1.74(+1.66%)
Aug 25, 2015 108.52 109.92 104.51 104.57 218,269 -2.88(-2.68%)
Aug 24, 2015 110.73 110.73 107.30 107.45 305,027 -4.40(-3.93%)
Aug 21, 2015 112.76 113.08 111.70 111.85 105,255 -1.36(-1.20%)
Aug 20, 2015 113.41 114.46 112.90 113.21 136,879 -0.81(-0.71%)
Aug 19, 2015 113.28 114.32 112.77 114.02 124,670 +0.43(+0.38%)
Aug 18, 2015 113.75 113.78 113.24 113.59 188,702 -0.34(-0.30%)
Aug 17, 2015 113.31 114.38 113.12 113.93 497,513 +0.58(+0.51%)
Aug 14, 2015 112.30 113.35 111.98 113.35 136,535 +0.87(+0.77%)
Aug 13, 2015 112.12 112.72 111.17 112.48 201,568 +0.04(+0.04%)
Aug 12, 2015 110.15 112.50 110.15 112.44 252,694 +2.03(+1.84%)
Aug 11, 2015 109.89 111.16 109.60 110.41 371,519 +0.47(+0.43%)
Aug 10, 2015 110.33 110.85 109.71 109.94 240,187 -0.31(-0.28%)
Aug 07, 2015 108.91 110.69 108.42 110.25 202,347 +1.20(+1.10%)
Aug 06, 2015 108.73 109.08 107.55 109.05 202,662 +0.39(+0.36%)
Aug 05, 2015 108.52 109.39 108.41 108.66 146,093 +0.35(+0.32%)
Aug 04, 2015 109.92 109.92 108.10 108.31 225,425 -1.74(-1.58%)
Aug 03, 2015 109.59 110.69 109.52 110.05 293,616 +0.44(+0.40%)
Jul 31, 2015 109.10 110.48 109.10 109.61 132,983 +0.99(+0.91%)
Jul 30, 2015 107.50 108.90 107.34 108.62 104,018 +0.85(+0.79%)
Jul 29, 2015 107.20 107.82 106.68 107.77 93,868 +0.42(+0.39%)
Jul 28, 2015 106.89 107.37 106.42 107.35 91,978 +0.57(+0.53%)
Jul 27, 2015 105.35 107.20 105.35 106.78 95,652 +1.32(+1.25%)
Jul 24, 2015 105.49 105.82 105.21 105.46 124,437 -0.02(-0.02%)
Jul 23, 2015 107.01 107.01 104.96 105.48 152,316 -1.49(-1.39%)
Jul 22, 2015 106.39 107.50 106.39 106.97 97,051 +0.42(+0.39%)
Jul 21, 2015 107.36 107.57 106.18 106.55 60,011 -1.02(-0.95%)
Jul 20, 2015 108.13 108.13 107.07 107.57 103,359 -0.62(-0.57%)
Jul 17, 2015 109.19 109.19 108.10 108.19 129,053 -1.11(-1.02%)
Jul 16, 2015 107.85 109.35 107.83 109.30 115,196 +1.73(+1.61%)
Jul 15, 2015 107.32 107.60 106.73 107.57 125,666 +0.35(+0.33%)
Jul 14, 2015 107.32 107.78 106.91 107.22 115,068 -0.15(-0.14%)
Jul 13, 2015 107.44 107.93 106.71 107.37 64,616 +0.12(+0.11%)
Jul 10, 2015 106.84 107.96 106.39 107.25 89,562 +0.59(+0.55%)
Jul 09, 2015 108.17 108.34 106.33 106.66 82,503 -1.08(-1.00%)
Jul 08, 2015 107.99 108.58 107.61 107.74 143,926 -0.73(-0.67%)
Jul 07, 2015 106.22 108.76 106.22 108.47 255,690 +2.68(+2.53%)
Jul 06, 2015 105.26 106.02 105.00 105.79 175,938 +0.21(+0.20%)
Jul 02, 2015 104.26 105.58 105.58 105.58 978,300 +1.43(+1.37%)
Jul 01, 2015 103.95 104.18 103.52 104.15 199,077 +0.49(+0.47%)
Jun 30, 2015 104.41 104.41 103.42 103.66 106,151 -0.23(-0.22%)
Jun 29, 2015 104.35 105.66 103.85 103.89 227,709 -0.67(-0.64%)
Jun 26, 2015 103.93 104.68 103.55 104.56 134,726 +0.54(+0.52%)
Jun 25, 2015 105.07 105.07 104.02 104.02 146,902 -0.75(-0.72%)
Jun 24, 2015 105.57 105.94 104.75 104.77 153,272 -1.85(-1.74%)
Jun 23, 2015 107.79 107.87 106.52 106.62 220,918 -1.41(-1.31%)
Jun 22, 2015 108.53 108.61 107.76 108.03 144,246 -0.06(-0.06%)
Jun 19, 2015 109.29 109.35 108.09 108.09 100,558 -1.08(-0.99%)
Jun 18, 2015 107.79 109.33 107.79 109.17 285,100 +1.48(+1.37%)
Jun 17, 2015 106.86 107.78 106.58 107.69 185,321 +0.93(+0.87%)
Jun 16, 2015 106.18 106.81 105.75 106.76 181,392 +0.44(+0.41%)
Jun 15, 2015 106.23 106.70 105.87 106.32 158,356 -0.27(-0.25%)
Jun 12, 2015 107.17 107.44 106.55 106.59 98,011 -0.95(-0.88%)
Jun 11, 2015 107.33 107.86 107.17 107.54 231,036 +0.70(+0.66%)
Jun 10, 2015 107.18 107.43 106.81 106.84 132,018 +0.55(+0.52%)
Jun 09, 2015 106.52 106.84 106.28 106.29 133,986 -0.28(-0.26%)
Jun 08, 2015 106.92 107.03 106.40 106.57 111,158 -0.39(-0.36%)
Jun 05, 2015 107.36 107.45 106.67 106.96 194,909 -1.39(-1.28%)
Jun 04, 2015 108.53 109.16 108.24 108.35 185,188 -0.35(-0.32%)
Jun 03, 2015 110.11 110.11 108.15 108.70 99,248 -1.38(-1.25%)
Jun 02, 2015 111.16 111.16 109.46 110.08 230,864 -1.60(-1.43%)
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.