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 (%)
Jun 28, 2019 150.14 151.37 149.99 150.79 84,400 +0.70(+0.47%)
Jun 27, 2019 150.50 150.50 149.59 150.09 97,461 +0.15(+0.10%)
Jun 26, 2019 152.84 152.84 149.89 149.94 47,584 -3.33(-2.17%)
Jun 25, 2019 154.25 154.26 153.11 153.27 31,469 -0.90(-0.58%)
Jun 24, 2019 154.46 154.46 153.70 154.17 46,041 +0.00(+0.00%)
Jun 21, 2019 153.27 154.38 152.45 154.17 50,000 +0.69(+0.45%)
Jun 20, 2019 153.42 153.73 151.86 153.48 43,669 +0.74(+0.48%)
Jun 19, 2019 151.06 153.24 150.82 152.74 102,598 +1.26(+0.83%)
Jun 18, 2019 152.55 152.55 150.48 151.48 301,812 -0.40(-0.26%)
Jun 17, 2019 152.62 152.80 151.13 151.88 58,690 -1.62(-1.06%)
Jun 14, 2019 152.17 153.88 152.17 153.50 63,400 +1.42(+0.93%)
Jun 13, 2019 152.04 152.19 151.19 152.08 52,936 +0.30(+0.20%)
Jun 12, 2019 150.38 151.94 150.38 151.78 39,613 +1.93(+1.29%)
Jun 11, 2019 150.66 150.93 149.08 149.85 23,242 -0.92(-0.61%)
Jun 10, 2019 151.43 151.44 150.08 150.77 25,419 -0.99(-0.65%)
Jun 07, 2019 153.69 154.46 151.76 151.76 786,600 -1.14(-0.75%)
Jun 06, 2019 152.23 153.11 151.94 152.90 54,216 +0.84(+0.55%)
Jun 05, 2019 149.51 152.46 149.13 152.06 157,551 +3.20(+2.15%)
Jun 04, 2019 148.98 149.08 146.35 148.86 30,491 +0.04(+0.03%)
Jun 03, 2019 147.71 148.89 147.13 148.82 223,616 +1.65(+1.12%)
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%)
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.