iShares US Utilities (IDU)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.33 | 1.31826741996 | 100.89 | 103.41 | 100.89 | 88806 | 102.37468856 | SP |
| 4 | 4.535 | 4.64247325587 | 97.685 | 103.41 | 96.42 | 121367 | 100.86950257 | SP |
| 12 | 11.06 | 12.1325142606 | 91.16 | 103.41 | 89.53 | 147143 | 95.65853635 | SP |
| 26 | 17.84 | 21.1424508177 | 84.38 | 103.41 | 80.68 | 165686 | 91.96858703 | SP |
| 52 | 30.9 | 43.3258553001 | 71.32 | 103.41 | 68.87 | 114959 | 87.97759527 | SP |
| 156 | 23.36 | 29.6221151408 | 78.86 | 103.41 | 68.87 | 90564 | 86.0544165 | SP |
| 260 | -58.54 | -36.4145309779 | 160.76 | 177.36 | 68.87 | 80162 | 97.8146713 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727476200 | 101.45 | 0.8 | 0.79 | 100.89 | 101.73 | 100.89 | 102858 |
| 1727389800 | 100.65 | -0.76 | -0.75 | 101.23 | 101.5499 | 100.39 | 61932 |
| 1727303400 | 101.41 | -0.15 | -0.15 | 101.36 | 101.635 | 100.62 | 97036 |
| 1727217000 | 101.56 | -0.65 | -0.64 | 101.68 | 102.65 | 101.35 | 463356 |
| 1727130600 | 102.21 | 1.01 | 1.00 | 101.71 | 102.21 | 101.42 | 444699 |
| 1726871400 | 101.2 | 2.33 | 2.36 | 99.73 | 101.3052 | 99.73 | 125535 |
| 1726785000 | 98.87 | -0.37 | -0.37 | 99.24 | 99.24 | 98.09 | 69756 |
| 1726698600 | 99.24 | -0.78 | -0.78 | 99.99 | 100.08 | 98.9 | 105449 |
| 1726612200 | 100.02 | -0.3 | -0.30 | 100.34 | 100.46 | 99.75 | 81261 |
| 1726525800 | 100.32 | 0.7 | 0.70 | 99.93 | 100.55 | 99.72 | 163340 |
| 1726266600 | 99.62 | 1.27 | 1.29 | 98.68 | 99.63 | 98.26 | 35688 |
| 1726180200 | 98.35 | 0.28 | 0.29 | 98.27 | 98.4399 | 97.745 | 29254 |
| 1726093800 | 98.07 | 0.16 | 0.16 | 97.89 | 98.15 | 96.72 | 37836 |
| 1726007400 | 97.91 | 0.43 | 0.44 | 97.71 | 98.26 | 97.42 | 69479 |
| 1725921000 | 97.48 | 0.97 | 1.01 | 96.89 | 97.48 | 96.42 | 128765 |
| 1725661800 | 96.51 | -0.93 | -0.95 | 97.65 | 97.7 | 96.43 | 79990 |
| 1725575400 | 97.44 | -0.3 | -0.31 | 98.37 | 98.37 | 97.135 | 82851 |
| 1725489000 | 97.74 | 0.73 | 0.75 | 97.2 | 98.32 | 97.2 | 81422 |
| 1725402600 | 97.01 | -0.25 | -0.26 | 97.34 | 97.55 | 96.68 | 100629 |
| 1725057000 | 97.26 | 0.72 | 0.75 | 96.74 | 97.265 | 96.2788 | 37507 |
| 1724970600 | 96.54 | 0.46 | 0.48 | 96.2 | 96.585 | 95.41 | 121386 |
| 1724884200 | 96.08 | 0.04 | 0.04 | 96.29 | 96.7666 | 95.9515 | 69290 |
| 1724797800 | 96.041 | -0.68 | -0.70 | 96.54 | 96.8 | 95.9602 | 169509 |
| 1724711400 | 96.72 | 0.52 | 0.54 | 96.49 | 97.16 | 96.49 | 280991 |
| 1724452200 | 96.2 | 0.21 | 0.22 | 96.22 | 96.57 | 95.936 | 34879 |
| 1724365800 | 95.99 | -0.06 | -0.06 | 96.13 | 96.33 | 95.5694 | 58594 |
| 1724279400 | 96.05 | 0.63 | 0.66 | 95.44 | 96.2325 | 95.44 | 31761 |
| 1724193000 | 95.42 | -0.15 | -0.16 | 95.56 | 95.81 | 95.3 | 68845 |
| 1724106600 | 95.57 | 0.68 | 0.72 | 95.01 | 95.57 | 95 | 100951 |
| 1723847400 | 94.89 | 0.26 | 0.27 | 94.68 | 95.19 | 94.27 | 527813 |
| 1723761000 | 94.63 | 0.07 | 0.07 | 94.17 | 94.79 | 93.915 | 95245 |
| 1723674600 | 94.56 | 0.06 | 0.06 | 94.36 | 95.04 | 93.9 | 72298 |
| 1723588200 | 94.5 | 0.5 | 0.53 | 94.22 | 94.5138 | 93.99 | 48704 |
| 1723501800 | 94 | 0.15 | 0.16 | 93.88 | 94 | 93.374 | 753057 |
| 1723242600 | 93.85 | 0.15 | 0.16 | 93.89 | 93.9956 | 92.44 | 43387 |
| 1723156200 | 93.7 | 0.14 | 0.15 | 93.38 | 94.1481 | 93.04 | 73574 |
| 1723069800 | 93.56 | 0.62 | 0.67 | 93.55 | 94.55 | 93.08 | 196677 |
| 1722983400 | 92.94 | 0.78 | 0.85 | 92.32 | 94.04 | 92.32 | 1448011 |
| 1722897000 | 92.16 | -2.52 | -2.66 | 94.86 | 94.86 | 92.08 | 123462 |
| 1722637800 | 94.68 | 0.19 | 0.20 | 95.42 | 96.09 | 93.42 | 140525 |
| 1722551400 | 94.49 | 1.67 | 1.80 | 93.05 | 94.6 | 93.04 | 133144 |
| 1722465000 | 92.82 | 1.14 | 1.24 | 92.7 | 93.01 | 92.11 | 60621 |
| 1722378600 | 91.68 | 0.48 | 0.53 | 91.32 | 91.7501 | 91.1527 | 63067 |
| 1722292200 | 91.2 | 0.38 | 0.42 | 91.09 | 91.45 | 90.52 | 38569 |
| 1722033000 | 90.82 | 0.75 | 0.83 | 90.72 | 90.8635 | 90.515 | 29807 |
| 1721946600 | 90.07 | -1.35 | -1.47 | 91.38 | 91.75 | 89.74 | 47607 |
| 1721860200 | 91.415 | 0.9 | 0.99 | 90.97 | 91.7639 | 90.65 | 59761 |
| 1721773800 | 90.52 | -0.74 | -0.81 | 91.17 | 91.17 | 90.52 | 78323 |
| 1721687400 | 91.26 | 0.74 | 0.82 | 90.98 | 91.36 | 90.79 | 401178 |
| 1721428200 | 90.52 | 0.04 | 0.04 | 90.63 | 90.73 | 90.09 | 55632 |
| 1721341800 | 90.48 | -0.16 | -0.18 | 90.44 | 91.31 | 90.432 | 65636 |
| 1721255400 | 90.64 | 0.12 | 0.13 | 90.43 | 91.62 | 90.43 | 117642 |
| 1721169000 | 90.52 | 0.87 | 0.97 | 90.13 | 90.58 | 90 | 83125 |
| 1721082600 | 89.65 | -1.84 | -2.01 | 90.77 | 90.77 | 89.53 | 157368 |
| 1720823400 | 91.49 | 0.69 | 0.76 | 91.16 | 92.05 | 90.8 | 131221 |
| 1720737000 | 90.8 | 1.52 | 1.70 | 89.6 | 91.07 | 89.6 | 113641 |
| 1720650600 | 89.28 | 0.77 | 0.87 | 88.69 | 89.32 | 88.32 | 1540755 |
| 1720564200 | 88.51 | 0.28 | 0.32 | 88.3 | 89.1798 | 88.15 | 53199 |
| 1720477800 | 88.23 | 0.07 | 0.08 | 88.31 | 88.54 | 88 | 594947 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
