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, 2008 94.66 96.10 92.47 95.35 78,625 +1.67(+1.78%)
Jan 30, 2008 94.00 96.07 93.51 93.68 45,600 -0.18(-0.19%)
Jan 29, 2008 94.15 94.56 93.51 93.86 60,844 +0.63(+0.68%)
Jan 28, 2008 92.20 93.60 92.11 93.23 64,000 +0.91(+0.99%)
Jan 25, 2008 92.52 94.15 91.90 92.32 102,630 -1.20(-1.28%)
Jan 24, 2008 96.00 96.20 93.38 93.52 95,442 -1.65(-1.73%)
Jan 23, 2008 90.55 95.54 88.65 95.17 169,372 +2.35(+2.53%)
Jan 22, 2008 90.95 94.15 46.21 92.82 169,887 -3.14(-3.27%)
Jan 21, 2008 97.84 98.21 95.37 95.96 0 +0.00(+0.00%)
Jan 18, 2008 97.84 98.21 95.37 95.96 276,182 -1.44(-1.48%)
Jan 17, 2008 100.10 101.33 97.40 97.40 93,695 -3.78(-3.74%)
Jan 16, 2008 102.25 103.07 101.02 101.18 52,723 -1.42(-1.38%)
Jan 15, 2008 103.29 104.15 102.59 102.60 101,900 -1.36(-1.31%)
Jan 14, 2008 103.92 104.81 103.52 103.96 107,450 +0.44(+0.43%)
Jan 11, 2008 103.90 104.49 103.31 103.52 63,500 -0.73(-0.70%)
Jan 10, 2008 104.37 104.94 103.35 104.25 242,042 -0.36(-0.34%)
Jan 09, 2008 103.50 104.66 103.19 104.61 108,314 +1.19(+1.15%)
Jan 08, 2008 103.60 105.22 103.38 103.42 117,350 -0.14(-0.14%)
Jan 07, 2008 101.94 103.56 101.94 103.56 172,465 +1.81(+1.78%)
Jan 04, 2008 102.60 102.60 101.09 101.75 146,950 -0.07(-0.07%)
Jan 03, 2008 101.78 102.83 101.66 101.82 81,691 +0.29(+0.29%)
Jan 02, 2008 102.10 103.14 101.27 101.53 532,700 -0.88(-0.86%)
Jan 01, 2008 102.96 103.67 102.41 102.41 0 +0.00(+0.00%)
Dec 31, 2007 102.96 103.67 102.41 102.41 22,805 -1.07(-1.03%)
Dec 28, 2007 103.50 103.86 103.12 103.48 23,365 +0.63(+0.61%)
Dec 27, 2007 103.45 103.96 102.83 102.85 33,100 -1.53(-1.47%)
Dec 26, 2007 104.32 104.68 104.18 104.38 57,000 -0.30(-0.29%)
Dec 24, 2007 104.64 104.76 104.24 104.68 31,200 +0.20(+0.19%)
Dec 21, 2007 104.70 104.94 104.28 104.48 48,200 +0.63(+0.61%)
Dec 20, 2007 104.17 104.17 102.88 103.85 62,000 +0.29(+0.28%)
Dec 19, 2007 103.56 104.50 103.38 103.56 593,700 -0.31(-0.30%)
Dec 18, 2007 103.83 104.02 103.06 103.87 41,300 +1.24(+1.21%)
Dec 17, 2007 103.51 103.53 102.47 102.63 23,900 -1.13(-1.09%)
Dec 14, 2007 104.86 105.05 103.76 103.76 40,600 -1.70(-1.61%)
Dec 13, 2007 104.02 105.48 103.95 105.46 58,500 +1.03(+0.99%)
Dec 12, 2007 105.54 105.74 103.60 104.43 39,400 +0.46(+0.44%)
Dec 11, 2007 106.55 106.76 103.95 103.97 61,500 -2.45(-2.30%)
Dec 10, 2007 106.27 106.60 105.96 106.42 76,700 +0.27(+0.25%)
Dec 07, 2007 106.24 106.45 105.42 106.15 38,600 +0.32(+0.30%)
Dec 06, 2007 105.97 106.06 105.03 105.83 52,600 -0.13(-0.12%)
Dec 05, 2007 104.95 106.04 104.79 105.96 127,400 +1.54(+1.47%)
Dec 04, 2007 103.37 104.91 102.90 104.42 77,300 +0.89(+0.86%)
Dec 03, 2007 102.92 103.81 102.92 103.53 13,900 +0.78(+0.76%)
Nov 30, 2007 103.30 103.30 102.36 102.75 45,730 +0.40(+0.39%)
Nov 29, 2007 102.45 102.78 102.07 102.35 28,100 -0.31(-0.30%)
Nov 28, 2007 101.55 102.67 101.11 102.66 52,100 +1.63(+1.61%)
Nov 27, 2007 101.00 101.58 100.27 101.03 18,500 +0.40(+0.40%)
Nov 26, 2007 101.60 102.48 100.63 100.63 66,600 -0.36(-0.36%)
Nov 23, 2007 102.21 102.21 100.46 100.99 34,150 -0.21(-0.21%)
Nov 21, 2007 102.10 102.10 101.20 101.20 178,200 -0.59(-0.58%)
Nov 20, 2007 101.29 102.22 101.05 101.79 62,300 +1.17(+1.16%)
Nov 19, 2007 100.36 101.09 100.31 100.62 39,800 +0.08(+0.08%)
Nov 16, 2007 100.80 100.95 99.50 100.54 98,100 +0.31(+0.31%)
Nov 15, 2007 99.90 100.88 99.90 100.23 36,600 +0.17(+0.17%)
Nov 14, 2007 100.14 101.07 100.06 100.06 22,833 -0.28(-0.28%)
Nov 13, 2007 99.88 100.34 98.70 100.34 57,800 +1.03(+1.04%)
Nov 12, 2007 101.11 101.40 99.31 99.31 84,500 -1.89(-1.87%)
Nov 09, 2007 101.91 102.20 100.82 101.20 65,250 -0.70(-0.69%)
Nov 08, 2007 100.03 102.42 100.03 101.90 55,300 +1.40(+1.39%)
Nov 07, 2007 101.93 102.41 100.50 100.50 89,500 -2.38(-2.31%)
Nov 06, 2007 102.55 102.88 101.57 102.88 29,500 +0.14(+0.14%)
Nov 05, 2007 100.53 103.18 100.53 102.74 49,201 +0.91(+0.89%)
Nov 02, 2007 101.54 102.13 101.06 101.83 44,600 +0.74(+0.73%)
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.