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 )

81.77 USD -1.25 (-1.51%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 136.28 139.42 135.73 139.02 99,160 +2.80(+2.06%)
Jan 30, 2019 135.06 136.81 135.00 136.22 46,671 +0.97(+0.72%)
Jan 29, 2019 135.36 135.83 134.86 135.25 66,449 +0.36(+0.27%)
Jan 28, 2019 135.48 135.98 134.38 134.89 63,565 -0.69(-0.51%)
Jan 25, 2019 137.20 137.20 135.38 135.58 54,700 -1.74(-1.27%)
Jan 24, 2019 136.70 137.49 135.62 137.32 128,644 +0.70(+0.51%)
Jan 23, 2019 135.20 136.71 135.20 136.62 61,851 +1.29(+0.95%)
Jan 22, 2019 135.12 136.00 134.08 135.33 68,619 +0.22(+0.16%)
Jan 18, 2019 135.09 135.45 134.63 135.11 80,200 +0.26(+0.19%)
Jan 17, 2019 134.18 135.14 134.14 134.85 90,601 +0.56(+0.42%)
Jan 16, 2019 133.55 134.33 132.82 134.29 92,554 +0.51(+0.38%)
Jan 15, 2019 131.70 134.30 131.56 133.78 121,794 +1.67(+1.26%)
Jan 14, 2019 133.59 133.59 130.92 132.11 134,160 -2.88(-2.13%)
Jan 11, 2019 135.41 135.41 134.30 134.99 69,000 -0.53(-0.39%)
Jan 10, 2019 133.80 135.67 133.80 135.52 98,936 +1.93(+1.44%)
Jan 09, 2019 134.55 134.85 133.40 133.59 97,292 -0.99(-0.74%)
Jan 08, 2019 132.84 134.63 132.53 134.58 102,445 +1.68(+1.26%)
Jan 07, 2019 132.89 133.51 132.28 132.90 172,450 -0.87(-0.65%)
Jan 04, 2019 131.22 133.79 131.22 133.77 190,300 +1.91(+1.45%)
Jan 03, 2019 131.59 132.68 131.24 131.86 253,121 +0.22(+0.17%)
Jan 02, 2019 133.52 133.52 131.01 131.64 335,297 -2.58(-1.92%)
Dec 31, 2018 134.24 134.52 133.02 134.22 106,400 +0.44(+0.33%)
Dec 28, 2018 133.98 135.07 133.39 133.78 97,600 +0.19(+0.14%)
Dec 27, 2018 132.29 133.61 130.19 133.59 82,897 +1.11(+0.84%)
Dec 26, 2018 130.76 132.49 128.78 132.48 73,824 +1.82(+1.40%)
Dec 24, 2018 136.38 136.38 130.34 130.66 42,800 -5.75(-4.22%)
Dec 21, 2018 137.95 140.50 136.13 136.41 75,500 -1.00(-0.73%)
Dec 20, 2018 137.32 138.86 135.65 137.41 95,743 +0.21(+0.15%)
Dec 19, 2018 137.72 138.87 136.62 137.20 49,638 -0.15(-0.11%)
Dec 18, 2018 139.26 139.81 137.01 137.35 191,087 -1.06(-0.77%)
Dec 17, 2018 143.38 143.49 137.99 138.41 107,177 -5.33(-3.71%)
Dec 14, 2018 144.22 144.22 143.10 143.74 50,600 -0.46(-0.32%)
Dec 13, 2018 143.20 144.73 143.20 144.20 46,506 +1.19(+0.83%)
Dec 12, 2018 143.74 144.35 142.92 143.01 71,904 -0.69(-0.48%)
Dec 11, 2018 143.62 144.15 142.86 143.70 71,345 +0.44(+0.31%)
Dec 10, 2018 142.91 143.57 140.59 143.26 86,585 +0.33(+0.23%)
Dec 07, 2018 142.14 143.71 141.45 142.93 43,200 +0.63(+0.44%)
Dec 06, 2018 142.61 142.61 139.54 142.30 42,365 +0.09(+0.06%)
Dec 04, 2018 142.36 143.76 141.94 142.21 128,500 +0.16(+0.11%)
Dec 03, 2018 140.34 142.08 139.65 142.05 568,827 +1.34(+0.95%)
Nov 30, 2018 139.06 140.82 138.79 140.71 81,300 +1.96(+1.41%)
Nov 29, 2018 139.19 139.19 137.51 138.75 104,512 -0.22(-0.16%)
Nov 28, 2018 139.53 139.59 138.60 138.97 52,204 -0.13(-0.09%)
Nov 27, 2018 138.10 139.22 137.61 139.10 115,748 +0.94(+0.68%)
Nov 26, 2018 137.43 138.28 136.92 138.16 120,146 +0.85(+0.62%)
Nov 23, 2018 137.67 137.67 136.58 137.31 21,200 +0.08(+0.06%)
Nov 21, 2018 137.23 137.23 137.23 0 -1.77(-1.27%)
Nov 20, 2018 140.16 141.00 138.43 139.00 461,649 -1.05(-0.75%)
Nov 19, 2018 138.95 140.05 138.91 140.05 169,235 +0.91(+0.65%)
Nov 16, 2018 139.33 139.90 138.28 139.14 57,200 +1.70(+1.24%)
Nov 15, 2018 137.67 137.72 136.18 137.44 60,367 -0.70(-0.51%)
Nov 14, 2018 138.53 139.33 137.78 138.14 96,081 -1.43(-1.02%)
Nov 13, 2018 139.21 139.84 138.21 139.57 88,289 +0.44(+0.32%)
Nov 12, 2018 138.06 140.34 137.30 139.13 174,225 +0.09(+0.06%)
Nov 09, 2018 138.45 139.50 138.09 139.04 230,700 +0.23(+0.17%)
Nov 08, 2018 139.13 139.46 137.67 138.81 153,761 -0.21(-0.15%)
Nov 07, 2018 138.48 139.16 137.53 139.02 84,635 +1.48(+1.08%)
Nov 06, 2018 136.25 137.65 136.25 137.54 169,357 +1.07(+0.78%)
Nov 05, 2018 135.15 137.01 135.15 136.47 159,679 +1.75(+1.30%)
Nov 02, 2018 135.87 135.87 133.82 134.72 254,000 -0.66(-0.49%)
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.