iShares US Utilities (IDU)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.2 | 1.19748528091 | 100.21 | 101.49 | 99.47 | 123231 | 100.50158072 | SP |
| 4 | 3.51 | 3.58529111338 | 97.9 | 102.07 | 96.8184 | 148747 | 99.52250493 | SP |
| 12 | -1.01 | -0.986135520406 | 102.42 | 106.1632 | 94.37 | 145415 | 98.90677142 | SP |
| 26 | 7.53 | 8.02087771623 | 93.88 | 106.1632 | 93.374 | 125903 | 98.96797622 | SP |
| 52 | 24.61 | 32.0442708333 | 76.8 | 106.1632 | 75.93 | 132392 | 93.86978332 | SP |
| 156 | 19.23 | 23.3998539791 | 82.18 | 106.1632 | 68.87 | 98438 | 88.09439244 | SP |
| 260 | -71.07 | -41.2047773655 | 172.48 | 177.36 | 68.87 | 84836 | 95.0626466 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739316600 | 101.42 | 0.41 | 0.41 | 100.47 | 101.42 | 99.9201 | 116750 |
| 1739230200 | 101.01 | 1.08 | 1.08 | 100.26 | 101.01 | 99.82 | 44390 |
| 1738971000 | 99.93 | -0.22 | -0.22 | 100.15 | 100.74 | 99.92 | 71354 |
| 1738884600 | 100.15 | -0.13 | -0.13 | 100.58 | 100.58 | 99.47 | 45653 |
| 1738798200 | 100.28 | 0.99 | 1.00 | 100.21 | 100.8744 | 99.511 | 343546 |
| 1738711800 | 99.29 | -0.84 | -0.84 | 99.23 | 99.74 | 98.41 | 227776 |
| 1738625400 | 100.13 | 0.67 | 0.67 | 98.19 | 100.42 | 98.06 | 92848 |
| 1738366200 | 99.46 | -0.69 | -0.69 | 100.04 | 100.15 | 99.28 | 43142 |
| 1738279800 | 100.15 | 2.43 | 2.49 | 98.91 | 100.17 | 98.91 | 51876 |
| 1738193400 | 97.72 | -0.1 | -0.10 | 97.8 | 98.8794 | 97.55 | 300837 |
| 1738107000 | 97.82 | -1.23 | -1.24 | 98.93 | 98.93 | 97.02 | 127991 |
| 1738020600 | 99.05 | -1.8 | -1.78 | 99.12 | 99.12 | 96.8184 | 703640 |
| 1737761400 | 100.85 | 1.24 | 1.24 | 99.83 | 101.09 | 99.83 | 48784 |
| 1737675000 | 99.61 | 0 | 0.00 | 99.61 | 99.61 | 99.61 | 0 |
| 1737588600 | 99.61 | -2.03 | -2.00 | 101.84 | 101.84 | 99.53 | 97433 |
| 1737502200 | 101.64 | 1.5 | 1.50 | 101.21 | 102.07 | 101.11 | 188504 |
| 1737156600 | 100.14 | 0.12 | 0.12 | 99.76 | 100.6399 | 99.76 | 73460 |
| 1737070200 | 100.02 | 2.29 | 2.34 | 97.77 | 100.06 | 97.77 | 60418 |
| 1736983800 | 97.73 | 1.38 | 1.43 | 97.9 | 98.3402 | 97.6275 | 48008 |
| 1736897400 | 96.35 | 1.02 | 1.07 | 95.47 | 96.63 | 95.47 | 58973 |
| 1736811000 | 95.33 | -0.92 | -0.96 | 96.07 | 96.1 | 94.37 | 74608 |
| 1736551800 | 96.25 | -0.56 | -0.58 | 96.96 | 97.46 | 95.86 | 53684 |
| 1736379000 | 96.81 | 0.13 | 0.13 | 96.48 | 96.81 | 95.29 | 206470 |
| 1736292600 | 96.68 | -0.13 | -0.13 | 97.06 | 97.38 | 96.355 | 196372 |
| 1736206200 | 96.81 | -0.85 | -0.87 | 97.75 | 97.75 | 96.52 | 214471 |
| 1735947000 | 97.66 | 0.98 | 1.01 | 97.27 | 98.18 | 97.025 | 435032 |
| 1735860600 | 96.68 | 0.47 | 0.49 | 96.81 | 97.16 | 96.155 | 1375562 |
| 1735687800 | 96.21 | -0.09 | -0.09 | 96.33 | 96.6014 | 95.77 | 84348 |
| 1735601400 | 96.3 | -0.44 | -0.45 | 96.13 | 96.465 | 95.44 | 82499 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
