Australia markets closed

iShares U.S. Utilities ETF (IDU)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
85.03-0.87 (-1.01%)
At close: 03:58PM EDT
83.32 -1.71 (-2.01%)
After hours: 04:04PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202486.0086.0085.0385.0385.0316,400
25 Apr 202485.3386.1684.7385.9085.90264,900
24 Apr 202484.6385.8284.3685.5885.5854,300
23 Apr 202484.6085.4884.6085.1185.1127,900
22 Apr 202483.9884.9083.9884.6984.6917,000
19 Apr 202482.8284.0182.8283.8783.8719,500
18 Apr 202482.5482.8682.0982.7282.7275,300
17 Apr 202481.5382.5881.3382.3782.3735,100
16 Apr 202481.8781.8780.6880.9180.9172,400
15 Apr 202483.1183.1181.6481.8881.8852,700
12 Apr 202483.1783.6182.3182.5982.5920,600
11 Apr 202483.8283.8282.7983.2383.2315,000
10 Apr 202483.3383.5082.9683.5083.5015,200
09 Apr 202484.6584.9484.2984.6284.6217,900
08 Apr 202483.9184.4383.7384.4084.4040,000
05 Apr 202483.2684.0482.8183.9283.9220,100
04 Apr 202484.3884.6183.1183.5983.5945,200
03 Apr 202484.0484.3583.9083.9283.9227,600
02 Apr 202483.7384.5183.7384.1384.1320,100
01 Apr 202484.7684.7683.7884.1584.1519,400
28 Mar 202483.9884.6783.9284.5284.5224,100
27 Mar 202482.5884.0282.5884.0184.0119,900
26 Mar 202482.9083.1981.9581.9981.9921,300
25 Mar 202482.6282.8882.4682.8082.8024,900
22 Mar 202482.6482.7282.4182.4482.4419,200
21 Mar 202482.5883.1082.3882.3882.3835,100
21 Mar 20240.456 Dividend
20 Mar 202482.5783.2082.5482.9182.4532,600
19 Mar 202482.1082.7082.1082.6982.2431,500
18 Mar 202481.6182.4081.3981.9881.53118,300
15 Mar 202481.3281.9581.1681.5981.1422,400
14 Mar 202482.1282.1281.0081.4881.0337,700
13 Mar 202481.9582.5781.8982.0481.5927,500
12 Mar 202481.9582.0981.1781.5581.1079,400
11 Mar 202481.8082.1981.3982.1381.6828,400
08 Mar 202481.8382.0481.2381.8181.3643,500
07 Mar 202481.5581.9381.5481.7181.2635,000
06 Mar 202480.7381.4780.7381.1680.7165,300
05 Mar 202480.6481.9380.1280.4279.9852,800
04 Mar 202478.9280.6978.9280.5580.1145,400
01 Mar 202479.3979.3978.4779.3178.8736,800
29 Feb 202480.0080.3179.4079.7679.3230,500
28 Feb 202479.3879.8279.3879.7179.2757,200
27 Feb 202478.4079.5078.2779.4779.0345,000
26 Feb 202479.2679.2678.0778.1977.7638,200
23 Feb 202479.0479.8079.0279.5479.1022,900
22 Feb 202479.1379.3178.5279.0678.6331,300
21 Feb 202478.6779.4378.6779.3978.9528,100
20 Feb 202478.3979.2378.3978.4277.9933,400
16 Feb 202478.0978.8977.8778.5178.0853,700
15 Feb 202477.6978.5477.6978.5278.0951,300
14 Feb 202477.3377.4076.8377.3476.9142,100
13 Feb 202477.3477.5675.9376.8776.4560,900
12 Feb 202476.8077.6876.7577.6877.2533,800
09 Feb 202476.3976.9676.3576.9276.5027,200
08 Feb 202477.0077.0076.1276.6376.2160,500
07 Feb 202477.4077.4076.8477.1576.7345,300
06 Feb 202476.7277.2476.5077.0476.6232,700
05 Feb 202477.5777.5776.7276.7676.3450,900
02 Feb 202478.6778.8677.7078.2277.7964,800
01 Feb 202477.7879.4177.7279.4178.9725,600
31 Jan 202478.6378.9677.8277.8977.4646,900
30 Jan 202478.0378.5777.6078.1977.7640,200
29 Jan 202477.6578.4177.3678.1377.7033,500
26 Jan 202477.5677.9377.4877.7277.2952,500
25 Jan 202477.1277.4676.4877.4677.0350,000
24 Jan 202477.5977.7876.1076.1675.7469,500
23 Jan 202477.1277.2676.8877.2176.7956,900
22 Jan 202477.3377.8676.7777.0976.67117,200
19 Jan 202477.3277.4976.8677.3276.89122,000
18 Jan 202477.7677.7676.9477.3276.8968,600
17 Jan 202478.6579.1377.4977.9377.5088,100
16 Jan 202479.3779.6078.8078.9678.5362,500
12 Jan 202479.7480.0379.4979.8279.3830,300
11 Jan 202480.7980.7979.0779.3478.90114,600
10 Jan 202481.0781.3080.7280.9780.5238,800
09 Jan 202481.2281.2980.9180.9980.5483,200
08 Jan 202480.7981.5980.6881.5581.1040,500
05 Jan 202480.6181.3480.3481.0380.5880,000
04 Jan 202481.1981.4880.7080.7680.3246,300
03 Jan 202480.6681.1680.4181.0180.5683,300
02 Jan 202479.5381.0079.5380.8080.3655,100
29 Dec 202379.6379.9979.3679.9379.4932,500
28 Dec 202379.1880.0379.1879.9379.4963,800
27 Dec 202379.6579.6579.1479.3978.9556,500
26 Dec 202378.9079.7278.8379.5079.0680,600
22 Dec 202378.9079.6478.8678.9978.5642,600
21 Dec 202378.8379.2078.2478.7178.2850,300
20 Dec 202379.9979.9978.5278.5278.0952,500
20 Dec 20230.616 Dividend
19 Dec 202380.3780.6980.2380.6179.5551,000
18 Dec 202380.2980.8880.0480.2279.1753,000
15 Dec 202381.2581.2579.7380.2579.2054,200
14 Dec 202383.1583.4081.4581.6180.5491,700
13 Dec 202379.7582.5579.7382.5181.4365,800
12 Dec 202380.1480.1479.1679.7778.73107,800
11 Dec 202379.1879.9879.1679.9578.9065,100
08 Dec 202379.4979.5578.9579.4478.4075,100
07 Dec 202379.6880.0579.5279.5978.5574,900
06 Dec 202378.9879.7278.9879.7278.6836,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...