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 )

82.12 USD -0.44 (-0.53%)
Official Closing Price Updated: 8:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 146.29 147.52 145.97 147.17 46,700 +0.77(+0.53%)
May 30, 2019 146.83 147.52 145.96 146.40 42,575 -0.22(-0.15%)
May 29, 2019 148.92 148.92 146.47 146.62 51,179 -2.32(-1.56%)
May 28, 2019 151.41 151.41 148.57 148.94 28,116 -2.19(-1.45%)
May 24, 2019 151.40 151.97 151.12 151.13 200,900 -0.21(-0.14%)
May 23, 2019 150.61 151.34 150.27 151.34 472,608 +1.13(+0.75%)
May 22, 2019 149.34 150.36 149.34 150.21 18,238 +1.04(+0.70%)
May 21, 2019 149.25 150.13 148.99 149.17 15,865 +0.16(+0.11%)
May 20, 2019 149.15 149.77 148.37 149.01 31,091 +0.20(+0.13%)
May 17, 2019 147.34 149.29 147.34 148.81 17,100 +0.77(+0.52%)
May 16, 2019 147.02 148.50 147.02 148.04 37,870 +0.89(+0.60%)
May 15, 2019 147.46 147.85 147.00 147.15 19,935 -0.18(-0.12%)
May 14, 2019 148.39 148.39 147.18 147.33 32,847 -1.07(-0.72%)
May 13, 2019 146.33 148.60 146.33 148.40 35,996 +1.59(+1.08%)
May 10, 2019 144.09 146.83 144.09 146.81 40,600 +2.50(+1.73%)
May 09, 2019 144.39 144.84 143.63 144.31 20,154 -0.05(-0.03%)
May 08, 2019 146.27 146.27 144.30 144.36 30,221 -2.13(-1.45%)
May 07, 2019 146.72 147.07 145.83 146.49 32,148 -0.43(-0.29%)
May 06, 2019 147.68 148.13 146.73 146.92 40,537 -0.86(-0.58%)
May 03, 2019 146.86 147.99 146.86 147.78 17,700 +0.91(+0.62%)
May 02, 2019 146.80 147.45 145.95 146.87 23,575 -0.25(-0.17%)
May 01, 2019 148.31 148.56 147.12 147.12 52,642 -1.51(-1.02%)
Apr 30, 2019 146.25 148.73 146.25 148.63 23,212 +2.30(+1.57%)
Apr 29, 2019 147.23 147.23 145.76 146.33 38,693 -0.79(-0.54%)
Apr 26, 2019 147.61 148.22 147.01 147.12 34,200 +0.31(+0.21%)
Apr 25, 2019 145.68 147.36 145.68 146.81 21,537 +0.44(+0.30%)
Apr 24, 2019 145.66 146.78 145.55 146.37 29,332 +0.95(+0.65%)
Apr 23, 2019 145.06 145.64 144.47 145.42 139,105 +0.58(+0.40%)
Apr 22, 2019 144.83 145.24 144.62 144.84 15,620 -0.19(-0.13%)
Apr 18, 2019 145.38 145.95 145.02 145.03 35,600 +0.15(+0.10%)
Apr 17, 2019 145.37 145.60 144.84 144.88 16,398 -0.48(-0.33%)
Apr 16, 2019 147.25 147.54 145.21 145.36 31,478 -1.93(-1.31%)
Apr 15, 2019 147.49 147.82 147.04 147.29 36,085 -0.07(-0.05%)
Apr 12, 2019 146.28 147.43 145.77 147.36 24,000 +0.69(+0.47%)
Apr 11, 2019 145.95 146.67 145.95 146.67 19,850 +0.83(+0.57%)
Apr 10, 2019 146.50 147.60 145.67 145.84 30,841 -0.49(-0.33%)
Apr 09, 2019 146.05 146.45 145.73 146.33 38,038 +0.34(+0.23%)
Apr 08, 2019 146.87 146.87 145.82 145.99 36,255 -1.05(-0.71%)
Apr 05, 2019 145.77 147.13 145.63 147.04 39,300 +1.34(+0.92%)
Apr 04, 2019 146.56 146.56 144.95 145.70 73,985 -0.49(-0.34%)
Apr 03, 2019 146.18 146.72 145.32 146.19 105,304 -0.12(-0.08%)
Apr 02, 2019 146.67 146.67 145.63 146.31 99,706 -0.11(-0.08%)
Apr 01, 2019 147.38 147.38 145.53 146.42 218,270 -0.89(-0.60%)
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%)
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.