Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

US Utilities Ishares ETF (NY: IDU )

101.19 +1.00 (+1.00%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 46.86 47.05 46.68 46.91 465,030 -0.02(-0.04%)
Feb 26, 2015 47.32 47.45 46.87 46.92 366,020 -0.34(-0.72%)
Feb 25, 2015 47.95 48.01 47.20 47.26 1,246,645 -0.69(-1.44%)
Feb 24, 2015 47.70 48.22 47.58 47.95 390,904 +0.29(+0.61%)
Feb 23, 2015 47.34 47.68 47.33 47.66 469,673 +0.28(+0.59%)
Feb 20, 2015 47.32 47.41 46.75 47.38 919,071 +0.05(+0.10%)
Feb 19, 2015 47.62 47.82 47.17 47.33 1,103,135 -0.50(-1.04%)
Feb 18, 2015 46.60 47.85 46.60 47.83 1,429,810 +1.13(+2.41%)
Feb 17, 2015 46.61 47.18 46.39 46.70 10,427,017 -0.08(-0.17%)
Feb 13, 2015 47.41 46.78 46.78 46.78 946,525 -0.71(-1.49%)
Feb 12, 2015 47.83 47.83 47.35 47.49 456,836 -0.17(-0.36%)
Feb 11, 2015 48.65 48.65 47.60 47.66 637,773 -1.02(-2.09%)
Feb 10, 2015 47.88 48.74 47.78 48.68 483,411 +0.94(+1.97%)
Feb 09, 2015 48.07 48.43 47.54 47.74 932,744 -0.44(-0.91%)
Feb 06, 2015 50.06 50.06 47.93 48.17 524,977 -2.05(-4.09%)
Feb 05, 2015 50.02 50.33 49.70 50.23 289,000 +0.47(+0.94%)
Feb 04, 2015 50.36 50.47 49.70 49.76 585,007 -0.66(-1.31%)
Feb 03, 2015 50.16 50.56 49.91 50.42 717,099 +0.27(+0.54%)
Feb 02, 2015 50.02 50.35 49.45 50.15 3,945,429 +0.25(+0.50%)
Jan 30, 2015 50.98 50.98 49.89 49.90 501,178 -1.26(-2.45%)
Jan 29, 2015 50.47 51.16 50.16 51.16 291,461 +0.72(+1.42%)
Jan 28, 2015 51.10 51.46 50.31 50.44 300,914 -0.51(-1.00%)
Jan 27, 2015 50.66 51.16 50.66 50.95 322,523 +0.05(+0.11%)
Jan 26, 2015 50.79 51.05 50.36 50.89 466,231 +0.01(+0.02%)
Jan 23, 2015 50.75 51.07 50.75 50.88 394,237 +0.18(+0.36%)
Jan 22, 2015 50.92 51.10 50.37 50.70 644,790 -0.20(-0.39%)
Jan 21, 2015 50.37 50.94 49.97 50.90 530,950 +0.48(+0.96%)
Jan 20, 2015 50.53 50.53 49.95 50.41 3,530,193 +0.11(+0.21%)
Jan 16, 2015 49.88 50.34 49.74 50.31 1,943,421 +0.44(+0.88%)
Jan 15, 2015 49.53 49.97 49.50 49.87 363,525 +0.35(+0.71%)
Jan 14, 2015 48.98 49.59 48.74 49.52 457,977 +0.42(+0.85%)
Jan 13, 2015 49.25 49.79 48.84 49.10 478,155 +0.20(+0.41%)
Jan 12, 2015 49.06 49.15 48.62 48.90 569,412 -0.15(-0.31%)
Jan 09, 2015 49.41 49.46 48.81 49.05 657,651 -0.35(-0.70%)
Jan 08, 2015 49.43 49.55 49.21 49.40 900,163 +0.39(+0.79%)
Jan 07, 2015 48.86 49.16 48.43 49.01 713,580 +0.50(+1.03%)
Jan 06, 2015 48.47 49.33 48.47 48.51 1,577,909 +0.04(+0.09%)
Jan 05, 2015 49.07 49.15 48.30 48.47 1,066,195 -0.70(-1.43%)
Jan 02, 2015 49.13 49.23 48.58 49.17 2,142,257 +0.34(+0.70%)
Dec 31, 2014 50.00 48.83 48.83 48.83 1,333,564 -0.95(-1.92%)
Dec 30, 2014 50.70 50.70 49.76 49.78 3,684,444 -1.08(-2.12%)
Dec 29, 2014 50.37 51.06 50.24 50.86 23,699,546 +0.71(+1.41%)
Dec 26, 2014 49.50 50.35 49.50 50.16 285,066 +0.58(+1.17%)
Dec 24, 2014 48.67 49.57 49.57 49.57 178,745 +0.66(+1.35%)
Dec 23, 2014 48.84 49.14 48.75 48.91 445,986 +0.16(+0.32%)
Dec 22, 2014 48.65 48.77 48.42 48.76 211,828 +0.09(+0.19%)
Dec 19, 2014 48.78 48.96 48.41 48.67 640,121 +0.07(+0.14%)
Dec 18, 2014 47.86 48.60 47.75 48.60 221,576 +0.90(+1.89%)
Dec 17, 2014 46.84 47.77 46.84 47.70 376,574 +0.89(+1.91%)
Dec 16, 2014 46.92 47.54 46.47 46.81 725,095 -0.06(-0.13%)
Dec 15, 2014 47.62 47.62 46.61 46.87 304,255 -0.42(-0.90%)
Dec 12, 2014 47.67 47.98 47.28 47.29 231,449 -0.50(-1.04%)
Dec 11, 2014 47.41 48.10 47.41 47.79 218,607 +0.44(+0.94%)
Dec 10, 2014 47.92 48.25 47.33 47.35 274,815 -0.63(-1.31%)
Dec 09, 2014 47.52 48.04 47.52 47.98 423,038 +0.30(+0.64%)
Dec 08, 2014 47.40 47.90 47.40 47.67 281,101 +0.35(+0.75%)
Dec 05, 2014 47.33 47.52 47.13 47.32 384,764 -0.32(-0.68%)
Dec 04, 2014 47.72 47.89 47.47 47.64 263,819 -0.01(-0.03%)
Dec 03, 2014 47.75 47.78 47.42 47.65 436,991 -0.09(-0.20%)
Dec 02, 2014 47.31 47.89 47.17 47.75 902,409 +0.34(+0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.