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 )

82.49 USD -0.53 (-0.64%)
Streaming Delayed Price Updated: 2:15 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 146.43 147.40 146.16 147.31 62,200 +0.72(+0.49%)
Mar 28, 2019 148.32 148.32 146.05 146.59 78,474 -1.61(-1.09%)
Mar 27, 2019 149.41 149.41 147.64 148.20 90,221 -1.01(-0.68%)
Mar 26, 2019 148.43 149.24 148.38 149.21 47,370 +1.01(+0.68%)
Mar 25, 2019 148.19 148.56 147.60 148.20 32,664 +0.15(+0.10%)
Mar 22, 2019 147.50 148.97 147.50 148.05 69,800 +1.03(+0.70%)
Mar 21, 2019 145.60 147.30 145.37 147.02 25,525 +1.51(+1.04%)
Mar 20, 2019 145.39 146.62 144.84 145.51 21,080 -0.71(-0.49%)
Mar 19, 2019 147.76 147.76 145.79 146.22 55,066 -1.67(-1.13%)
Mar 18, 2019 148.43 148.66 147.39 147.89 26,602 -0.56(-0.38%)
Mar 15, 2019 148.01 148.87 147.27 148.45 159,100 +0.63(+0.43%)
Mar 14, 2019 148.10 148.74 147.42 147.82 45,845 -0.19(-0.13%)
Mar 13, 2019 147.65 148.22 147.51 148.01 46,899 +0.22(+0.15%)
Mar 12, 2019 147.10 147.89 147.01 147.79 38,017 +0.96(+0.65%)
Mar 11, 2019 145.93 146.90 145.74 146.83 64,308 +1.05(+0.72%)
Mar 08, 2019 145.44 145.80 144.70 145.78 40,000 +0.57(+0.39%)
Mar 07, 2019 145.23 146.06 144.86 145.21 69,152 +0.43(+0.30%)
Mar 06, 2019 144.90 145.28 144.29 144.78 32,776 -0.04(-0.03%)
Mar 05, 2019 145.01 145.26 144.56 144.82 40,846 -0.25(-0.17%)
Mar 04, 2019 145.15 145.15 143.75 145.07 40,572 +0.24(+0.17%)
Mar 01, 2019 144.53 144.92 143.60 144.83 77,000 +0.40(+0.28%)
Feb 28, 2019 143.84 144.75 143.11 144.43 581,466 +0.62(+0.43%)
Feb 27, 2019 143.19 144.05 143.04 143.81 24,738 +0.35(+0.24%)
Feb 26, 2019 143.84 144.02 142.93 143.46 37,388 -0.31(-0.22%)
Feb 25, 2019 144.76 144.76 143.24 143.77 23,660 -0.93(-0.64%)
Feb 22, 2019 144.01 144.71 143.65 144.70 44,500 +0.94(+0.65%)
Feb 21, 2019 142.25 144.00 141.53 143.76 52,730 +1.00(+0.70%)
Feb 20, 2019 142.14 142.99 141.61 142.76 25,786 +0.69(+0.49%)
Feb 19, 2019 141.28 142.29 140.84 142.07 48,024 +0.80(+0.57%)
Feb 15, 2019 141.00 141.64 140.90 141.27 43,000 +0.52(+0.37%)
Feb 14, 2019 141.22 141.48 140.52 140.75 45,837 -0.27(-0.19%)
Feb 13, 2019 141.03 141.17 140.41 141.02 70,827 -0.26(-0.18%)
Feb 12, 2019 141.44 142.03 140.55 141.28 84,719 +0.22(+0.16%)
Feb 11, 2019 141.02 141.74 140.69 141.06 777,058 -0.19(-0.13%)
Feb 08, 2019 140.18 141.25 140.18 141.25 54,300 +0.74(+0.53%)
Feb 07, 2019 138.45 140.51 138.45 140.51 117,276 +1.88(+1.36%)
Feb 06, 2019 138.67 139.15 138.10 138.63 68,314 -0.31(-0.22%)
Feb 05, 2019 138.69 139.28 138.11 138.94 218,812 +0.19(+0.14%)
Feb 04, 2019 138.08 138.75 137.03 138.75 77,666 +0.20(+0.14%)
Feb 01, 2019 138.89 138.89 137.45 138.55 53,200 -0.47(-0.34%)
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%)
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.