iShares US Utilities (IDU)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.57 | 0.592700426328 | 96.17 | 97.25 | 95.3638 | 38583 | 96.84505151 | SP |
| 4 | -8.79 | -8.329385009 | 105.53 | 105.54 | 94.65 | 105433 | 99.92295976 | SP |
| 12 | -5.46 | -5.34246575342 | 102.2 | 106.1632 | 94.65 | 88111 | 100.8490188 | SP |
| 26 | 7.96 | 8.96598332958 | 88.78 | 106.1632 | 87.0293 | 131795 | 96.19095994 | SP |
| 52 | 17.21 | 21.639632843 | 79.53 | 106.1632 | 75.93 | 118117 | 92.22199218 | SP |
| 156 | 8.83 | 10.0443635536 | 87.91 | 106.1632 | 68.87 | 94400 | 87.20485149 | SP |
| 260 | -64.2 | -39.8906424755 | 160.94 | 177.36 | 68.87 | 81961 | 96.09072195 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 96.74 | -0.27 | -0.28 | 96.62 | 96.95 | 96.2475 | 38005 |
| 1735255800 | 97.01 | -0.21 | -0.22 | 96.87 | 97.25 | 96.73 | 30343 |
| 1735077840 | 97.22 | 0.54 | 0.56 | 96.66 | 97.22 | 96.31 | 24406 |
| 1734996600 | 96.68 | 0.26 | 0.27 | 96.17 | 96.68 | 95.3638 | 61578 |
| 1734737400 | 96.42 | 1.25 | 1.31 | 94.91 | 96.62 | 94.83 | 92326 |
| 1734651000 | 95.17 | 0.52 | 0.55 | 94.91 | 96.11 | 94.91 | 82068 |
| 1734564600 | 94.65 | -2.26 | -2.33 | 96.89 | 96.97 | 94.65 | 111362 |
| 1734478200 | 96.91 | -1.3 | -1.32 | 96.95 | 97.41 | 96.61 | 93624 |
| 1734391800 | 98.21 | -0.72 | -0.73 | 98.97 | 99.16 | 98.18 | 74920 |
| 1734132600 | 98.93 | 0.05 | 0.05 | 99.11 | 99.38 | 98.85 | 33036 |
| 1734046200 | 98.88 | -0.19 | -0.19 | 99.41 | 99.6899 | 98.8601 | 35767 |
| 1733959800 | 99.07 | -0.52 | -0.52 | 99.77 | 99.83 | 98.87 | 27069 |
| 1733873400 | 99.59 | -0.63 | -0.63 | 100.25 | 100.25 | 98.94 | 37379 |
| 1733787000 | 100.22 | -1.33 | -1.31 | 101.62 | 101.62 | 100.22 | 61440 |
| 1733527800 | 101.55 | -1.24 | -1.21 | 102.76 | 103.01 | 101.47 | 939561 |
| 1733441400 | 102.79 | 0.22 | 0.21 | 102.66 | 103.27 | 102.6599 | 35442 |
| 1733355000 | 102.57 | -0.05 | -0.05 | 102.75 | 102.975 | 102.22 | 95651 |
| 1733268600 | 102.62 | -0.79 | -0.76 | 103.87 | 103.9 | 102.6 | 76863 |
| 1733182200 | 103.41 | -2.16 | -2.05 | 105.53 | 105.54 | 103.32 | 52396 |
| 1732917840 | 105.57 | 0.05 | 0.05 | 105.93 | 105.93 | 105.39 | 42570 |
| 1732750200 | 105.52 | 0.03 | 0.03 | 105.92 | 106.1632 | 105.4 | 47859 |
| 1732663800 | 105.49 | 1.48 | 1.42 | 104.27 | 105.5 | 104.1 | 41368 |
| 1732577400 | 104.01 | 0.37 | 0.36 | 104.35 | 104.665 | 103.3 | 100572 |
| 1732318200 | 103.64 | -0.39 | -0.37 | 104.37 | 104.4638 | 103.64 | 59592 |
| 1732231800 | 104.03 | 1.72 | 1.68 | 102.55 | 104.03 | 102.02 | 84455 |
| 1732145400 | 102.31 | 0.16 | 0.16 | 102.42 | 102.7044 | 101.75 | 44643 |
| 1732059000 | 102.15 | 0.53 | 0.52 | 101.07 | 102.22 | 100.7169 | 72225 |
| 1731972600 | 101.62 | 0.8 | 0.79 | 100.8 | 101.7851 | 100.6935 | 98573 |
| 1731713400 | 100.82 | 1.26 | 1.27 | 99.61 | 100.85 | 99.61 | 76940 |
| 1731627000 | 99.56 | -0.63 | -0.63 | 100.23 | 100.4768 | 99.56 | 26199 |
| 1731540600 | 100.19 | -0.04 | -0.04 | 100.89 | 100.89 | 99.8051 | 57599 |
| 1731454200 | 100.23 | -1.04 | -1.03 | 101.01 | 101.01 | 99.8601 | 70595 |
| 1731367800 | 101.27 | 0.34 | 0.34 | 101.12 | 101.83 | 101.12 | 38557 |
| 1731108600 | 100.93 | 1.74 | 1.75 | 99.4 | 101.1725 | 99.4 | 396844 |
| 1731022200 | 99.19 | 0.19 | 0.19 | 99.39 | 99.9199 | 98.76 | 62270 |
| 1730935800 | 99 | -0.65 | -0.65 | 99.05 | 99.3062 | 98.1548 | 203086 |
| 1730849400 | 99.65 | 1.53 | 1.56 | 98.21 | 99.65 | 98 | 81470 |
| 1730763000 | 98.12 | -1.03 | -1.04 | 98.43 | 98.5 | 97.65 | 86288 |
| 1730500200 | 99.15 | -2.04 | -2.02 | 101.23 | 101.35 | 99.065 | 81607 |
| 1730413800 | 101.19 | 1 | 1.00 | 100.38 | 101.81 | 100.38 | 68480 |
| 1730327400 | 100.19 | -0.5 | -0.50 | 100.86 | 100.9676 | 100.15 | 37709 |
| 1730241000 | 100.69 | -1.56 | -1.53 | 101.51 | 101.51 | 100.69 | 51033 |
| 1730154600 | 102.25 | 0.68 | 0.67 | 102 | 102.68 | 102 | 34751 |
| 1729895400 | 101.57 | -1.44 | -1.40 | 103.45 | 103.45 | 101.5006 | 68966 |
| 1729809000 | 103.01 | -0.77 | -0.74 | 103.81 | 103.81 | 102.748 | 77267 |
| 1729722600 | 103.78 | 0.9 | 0.87 | 102.92 | 103.78 | 102.8929 | 73032 |
| 1729636200 | 102.88 | -0.38 | -0.37 | 102.65 | 103 | 102.06 | 31258 |
| 1729549800 | 103.26 | -0.35 | -0.34 | 103.77 | 103.91 | 102.79 | 32112 |
| 1729290600 | 103.61 | 0.51 | 0.49 | 102.91 | 103.64 | 102.7099 | 42357 |
| 1729204200 | 103.1 | -0.84 | -0.81 | 104.15 | 104.15 | 103 | 108613 |
| 1729117800 | 103.94 | 1.78 | 1.74 | 102.55 | 104.07 | 102.2 | 92089 |
| 1729031400 | 102.16 | 0.42 | 0.41 | 102.27 | 102.845 | 102.02 | 173986 |
| 1728945000 | 101.74 | 1.32 | 1.31 | 100.67 | 101.751 | 100.64 | 65078 |
| 1728685800 | 100.42 | 0.75 | 0.75 | 99.43 | 100.48 | 99.14 | 42659 |
| 1728599400 | 99.67 | -0.24 | -0.24 | 100.1 | 100.75 | 99.61 | 87351 |
| 1728513000 | 99.91 | -0.6 | -0.60 | 100.39 | 100.61 | 99.4678 | 98976 |
| 1728426600 | 100.51 | 0.1 | 0.10 | 100.76 | 101.12 | 100.51 | 68684 |
| 1728340200 | 100.41 | -2.1 | -2.05 | 102.2 | 102.2 | 100.12 | 79475 |
| 1728081000 | 102.51 | -0.3 | -0.29 | 102.1 | 102.65 | 101.62 | 76712 |
| 1727994600 | 102.81 | 0.04 | 0.04 | 103.16 | 103.41 | 102.51 | 46441 |
| 1727908200 | 102.77 | 0.02 | 0.02 | 102.15 | 102.82 | 101.99 | 49851 |
| 1727821800 | 102.75 | 0.73 | 0.72 | 101.92 | 102.83 | 101.595 | 208507 |
| 1727735400 | 102.02 | 0.57 | 0.56 | 101.63 | 102.02 | 100.92 | 51442 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
