iShares US Utilities Historical Data - IDU | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
iShares US Utilities (IDU)
iShares US Utilities (IDU) Historical

iShares US Utilities (IDU)

90.11

0.94

( 1.05% )

Updated: 12:34:47

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.45	-2.64693171997	92.56	92.56	89.17	292045	91.31805604	SP
4	-1.24	-1.35741652983	91.35	92.6887	89.17	201277	91.5457854	SP
12	8.5	10.4153902708	81.61	92.6887	80.68	133477	89.36009261	SP
26	10.93	13.8039909068	79.18	92.6887	75.93	91113	86.18471103	SP
52	8.3	10.1454589903	81.81	92.6887	68.87	86463	82.08154114	SP
156	9.36	11.5913312693	80.75	96	68.87	77365	84.12361404	SP
260	-61.32	-40.4939576042	151.43	177.36	68.87	72469	100.92986529	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1717799400	89.17	-0.92	-1.02	89.35	90.06	89.17	55735
1717713000	90.09	-0.97	-1.07	90.91	91.18	90.03	53459
1717626600	91.06	-0.45	-0.49	91.41	91.41	90.94	119255
1717540200	91.51	0.02	0.02	91.28	91.71	90.545	217538
1717453800	91.49	-1.04	-1.12	92.56	92.56	91.14	1014237
1717194600	92.53	1.54	1.69	91.28	92.6	90.92	69989
1717108200	90.99	1.28	1.43	90.1	90.99	89.91	30692
1717021800	89.71	-1.27	-1.40	90.18	90.18	89.505	80964
1716935400	90.98	-0.22	-0.24	91.52	91.52	90.77	169956
1716589800	91.2	0.9	1.00	90.43	91.42	90.37	136205
1716503400	90.3	-1.48	-1.61	91.72	91.72	90.28	144662
1716417000	91.78	-0.85	-0.92	92.38	92.49	91.6667	44250
1716330600	92.63	0.69	0.75	91.99	92.6529	91.97	32145
1716244200	91.94	-0.26	-0.28	92.27	92.38	91.78	148871
1715985000	92.2	0.12	0.13	92.13	92.2897	91.72	928265
1715898600	92.08	-0.24	-0.26	92.18	92.6887	92.02	38494
1715812200	92.32	1.15	1.26	92.09	92.5481	91.96	198709
1715725800	91.17	0.16	0.18	91.39	91.4399	90.7211	311450
1715639400	91.01	0.05	0.05	91.35	91.65	90.9	29378
1715380200	90.96	-0.09	-0.10	91.43	91.65	90.8391	780657
1715293800	91.05	1.26	1.40	89.7	91.11	89.6901	42715
1715207400	89.79	0.76	0.85	88.92	89.83	88.79	538158
1715121000	89.03	0.87	0.99	88.55	89.1	88.48	589874
1715034600	88.16	0.51	0.58	87.85	88.2	87.48	14450
1714775400	87.65	0.76	0.87	87.7	87.7	86.93	19640
1714689000	86.89	0.44	0.51	86.72	87.06	86.26	34861
1714602600	86.45	0.82	0.96	85.68	87.22	85.19	47475
1714516200	85.63	-0.55	-0.64	85.99	86.18	85.305	558698
1714429800	86.18	1.15	1.35	85.4	86.2691	85.4	20275
1714170600	85.0303	-0.87	-1.01	86	86	85.03	16409
1714084200	85.9	0.32	0.37	85.33	86.16	84.7301	264860
1713997800	85.58	0.47	0.55	84.63	85.82	84.36	54344
1713911400	85.11	0.42	0.50	84.6	85.475	84.6	27940
1713825000	84.69	0.82	0.98	83.98	84.8966	83.98	17049
1713565800	83.87	1.15	1.39	82.82	84.005	82.82	19500
1713479400	82.72	0.35	0.42	82.54	82.86	82.0947	75292
1713393000	82.37	1.46	1.80	81.53	82.58	81.3292	35145
1713306600	80.91	-0.97	-1.18	81.87	81.87	80.68	72396
1713220200	81.88	-0.71	-0.86	83.11	83.11	81.6387	52686
1712961000	82.5862	-0.64	-0.77	83.17	83.61	82.314	20588
1712874600	83.23	-0.27	-0.32	83.82	83.82	82.7865	14961
1712788200	83.5	-1.12	-1.32	83.33	83.5	82.96	15246
1712701800	84.6197	0.22	0.26	84.65	84.94	84.29	17913
1712615400	84.4	0.48	0.57	83.91	84.4251	83.734	40037
1712356200	83.92	0.33	0.39	83.26	84.04	82.81	20078
1712269800	83.59	-0.33	-0.39	84.38	84.65	83.11	45175
1712183400	83.92	-0.21	-0.25	84.04	84.35	83.895	27568
1712097000	84.13	-0.02	-0.02	83.73	84.505	83.73	20064
1712010600	84.15	-0.37	-0.44	84.76	84.76	83.78	18230
1711665000	84.52	0.51	0.61	83.98	84.67	83.9203	23970
1711578600	84.01	2.02	2.46	82.58	84.02	82.58	19766
1711492200	81.99	-0.81	-0.98	82.9	83.19	81.95	21331
1711405800	82.7973	0.36	0.43	82.62	82.88	82.46	24908
1711146600	82.44	0.06	0.07	82.64	82.77	82.41	19248
1711060200	82.38	-0.53	-0.64	82.58	83.1	82.38	34814
1710973800	82.91	0.22	0.27	82.57	83.1956	82.54	32645
1710887400	82.69	0.71	0.87	82.1	82.7	82.095	31457
1710801000	81.98	0.39	0.48	81.61	82.4	81.39	187011
1710541800	81.59	0.11	0.14	81.32	81.95	81.16	22413
1710455400	81.48	-0.56	-0.68	82.12	82.12	81	37703
1710369000	82.04	0.49	0.60	81.95	82.57	81.89	27502
1710282600	81.55	-0.58	-0.71	81.95	82.09	81.17	79406
1710196200	82.13	0.32	0.39	81.8	82.19	81.39	28365

iShares US Utilities

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions