iShares U.S. Utilities (IDU)

IDU
🏛️ Estados Unidos →
110.28
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 96.33 96.60 95.77 96.21 0.1M
2024-12-30 96.13 96.47 95.44 96.30 0.1M
2024-12-27 96.62 96.95 96.25 96.74 0.0M
2024-12-26 96.87 97.25 96.78 97.01 0.0M
2024-12-24 96.66 97.22 96.31 97.22 0.0M
2024-12-23 96.17 96.68 95.36 96.68 0.1M
2024-12-20 94.91 96.62 94.83 96.42 0.1M
2024-12-19 94.91 96.11 94.91 95.17 0.1M
2024-12-18 96.89 96.97 94.65 94.65 0.1M
2024-12-17 96.95 97.41 96.61 96.91 0.1M
2024-12-16 98.97 99.16 98.18 98.21 0.1M
2024-12-13 99.11 99.38 98.85 98.93 0.0M
2024-12-12 99.41 99.69 98.86 98.88 0.0M
2024-12-11 99.77 99.83 98.87 99.07 0.0M
2024-12-10 100.25 100.25 98.94 99.59 0.0M
2024-12-09 101.62 101.62 100.22 100.22 0.1M
2024-12-06 102.76 103.01 101.47 101.55 0.9M
2024-12-05 102.66 103.27 102.66 102.79 0.0M
2024-12-04 102.75 102.95 102.22 102.57 0.1M
2024-12-03 103.87 103.90 102.60 102.62 0.1M
2024-12-02 105.53 105.54 103.32 103.41 0.1M
2024-11-29 105.93 105.93 105.39 105.57 0.0M
2024-11-27 105.92 106.16 105.40 105.52 0.0M
2024-11-26 104.27 105.50 104.10 105.49 0.0M
2024-11-25 104.35 104.67 103.30 104.01 0.1M
2024-11-22 104.37 104.46 103.64 103.64 0.1M
2024-11-21 102.55 104.03 102.19 104.03 0.1M
2024-11-20 102.42 102.70 101.75 102.31 0.0M
2024-11-19 101.07 102.22 100.72 102.15 0.1M
2024-11-18 100.80 101.79 100.69 101.62 0.1M
2024-11-15 99.61 100.85 99.61 100.82 0.1M
2024-11-14 100.23 100.48 99.56 99.56 0.0M
2024-11-13 100.89 100.89 99.81 100.19 0.1M
2024-11-12 101.01 101.01 99.86 100.23 0.1M
2024-11-11 101.12 101.83 101.12 101.27 0.0M
2024-11-08 99.40 101.17 99.40 100.93 0.4M
2024-11-07 99.39 99.92 98.76 99.19 0.1M
2024-11-06 99.05 99.31 98.15 99.00 0.2M
2024-11-05 98.21 99.65 98.00 99.65 0.1M
2024-11-04 98.43 98.50 97.65 98.12 0.1M
2024-11-01 101.23 101.35 99.07 99.15 0.1M
2024-10-31 100.38 101.81 100.38 101.19 0.1M
2024-10-30 100.86 100.97 100.15 100.19 0.0M
2024-10-29 101.51 101.51 100.69 100.69 0.1M
2024-10-28 102.00 102.68 102.00 102.25 0.0M
2024-10-25 103.45 103.45 101.50 101.57 0.1M
2024-10-24 103.81 103.81 102.75 103.01 0.1M
2024-10-23 102.92 103.78 102.89 103.78 0.1M
2024-10-22 102.65 103.00 102.06 102.88 0.0M
2024-10-21 103.77 103.91 102.79 103.26 0.0M
2024-10-18 102.91 103.64 102.71 103.61 0.0M
2024-10-17 104.15 104.15 103.00 103.10 0.1M
2024-10-16 102.55 104.07 102.20 103.94 0.1M
2024-10-15 102.27 102.85 102.02 102.16 0.1M
2024-10-14 100.67 101.75 100.64 101.74 0.1M
2024-10-11 99.43 100.48 99.14 100.42 0.0M
2024-10-10 100.10 100.75 99.61 99.67 0.1M
2024-10-09 100.39 100.61 99.47 99.91 0.1M
2024-10-08 100.76 101.12 100.51 100.51 0.1M
2024-10-07 102.20 102.20 100.12 100.41 0.1M
2024-10-04 102.10 102.65 101.62 102.51 0.1M
2024-10-03 103.16 103.41 102.51 102.81 0.0M
2024-10-02 102.15 102.82 101.99 102.77 0.0M
2024-10-01 101.92 102.83 101.60 102.75 0.2M
2024-09-30 101.63 102.02 100.92 102.02 0.1M
2024-09-27 100.89 101.73 100.89 101.45 0.1M
2024-09-26 101.23 101.55 100.39 100.65 0.1M
2024-09-25 101.36 101.64 100.62 101.41 0.1M
2024-09-24 101.68 102.65 101.35 101.56 0.5M
2024-09-23 101.71 102.21 101.42 102.21 0.4M
2024-09-20 99.73 101.31 99.73 101.20 0.1M
2024-09-19 99.24 99.24 98.09 98.87 0.1M
2024-09-18 99.99 100.08 98.90 99.24 0.1M
2024-09-17 100.34 100.46 99.75 100.02 0.1M
2024-09-16 99.93 100.55 99.72 100.32 0.2M
2024-09-13 98.68 99.63 98.26 99.62 0.0M
2024-09-12 98.27 98.44 97.75 98.35 0.0M
2024-09-11 97.89 98.15 96.72 98.07 0.0M
2024-09-10 97.71 98.26 97.42 97.91 0.1M
2024-09-09 96.89 97.48 96.42 97.48 0.1M
2024-09-06 97.65 97.70 96.43 96.51 0.1M
2024-09-05 98.37 98.37 97.14 97.44 0.1M
2024-09-04 97.20 98.32 97.20 97.74 0.1M
2024-09-03 97.34 97.55 96.68 97.01 0.1M
2024-08-30 96.74 97.27 96.28 97.26 0.0M
2024-08-29 96.20 96.59 95.41 96.54 0.1M
2024-08-28 96.29 96.77 95.95 96.08 0.1M
2024-08-27 96.54 96.80 95.96 96.04 0.2M
2024-08-26 96.49 97.16 96.49 96.72 0.3M
2024-08-23 96.22 96.57 95.94 96.20 0.0M
2024-08-22 96.13 96.33 95.57 95.99 0.1M
2024-08-21 95.44 96.23 95.44 96.05 0.0M
2024-08-20 95.56 95.81 95.30 95.42 0.1M
2024-08-19 95.01 95.57 95.00 95.57 0.1M
2024-08-16 94.68 95.19 94.27 94.89 0.5M
2024-08-15 94.17 94.79 93.92 94.63 0.1M
2024-08-14 94.36 95.04 93.90 94.56 0.1M
2024-08-13 94.22 94.51 93.99 94.50 0.0M
2024-08-12 93.88 94.00 93.37 94.00 0.8M
2024-08-09 93.89 94.00 92.44 93.85 0.0M
2024-08-08 93.38 94.15 93.04 93.70 0.1M
2024-08-07 93.55 94.55 93.08 93.56 0.2M
2024-08-06 92.32 94.04 92.32 92.94 1.4M
2024-08-05 94.86 94.86 92.08 92.16 0.1M
2024-08-02 95.42 96.09 93.42 94.68 0.1M
2024-08-01 93.05 94.60 93.04 94.49 0.1M
2024-07-31 92.70 93.01 92.11 92.82 0.1M
2024-07-30 91.32 91.75 91.15 91.68 0.1M
2024-07-29 91.09 91.45 90.52 91.20 0.0M
2024-07-26 90.72 90.86 90.52 90.82 0.0M
2024-07-25 91.38 91.75 89.74 90.07 0.0M
2024-07-24 90.97 91.76 90.65 91.42 0.1M
2024-07-23 91.17 91.17 90.52 90.52 0.1M
2024-07-22 90.98 91.36 90.79 91.26 0.4M
2024-07-19 90.63 90.73 90.09 90.52 0.1M
2024-07-18 90.44 91.31 90.43 90.48 0.1M
2024-07-17 90.43 91.62 90.43 90.64 0.1M
2024-07-16 90.13 90.58 90.00 90.52 0.1M
2024-07-15 90.77 90.77 89.53 89.65 0.2M
2024-07-12 91.16 92.05 90.81 91.49 0.1M
2024-07-11 89.60 91.07 89.60 90.80 0.1M
2024-07-10 88.69 89.32 88.32 89.28 1.5M
2024-07-09 88.30 89.18 88.15 88.51 0.1M
2024-07-08 88.31 88.54 88.00 88.23 0.6M
2024-07-05 88.10 88.44 87.85 88.16 0.0M
2024-07-03 87.70 88.51 87.55 88.05 0.0M
2024-07-02 87.36 87.64 87.22 87.51 0.1M
2024-07-01 88.78 88.78 87.03 87.20 0.2M
2024-06-28 88.65 88.74 87.52 87.88 0.0M
2024-06-27 88.64 88.74 88.36 88.74 0.0M
2024-06-26 88.55 88.70 88.16 88.63 0.0M
2024-06-25 89.61 89.61 88.67 88.82 0.0M
2024-06-24 88.60 89.84 88.43 89.67 0.0M
2024-06-21 89.35 89.35 88.40 88.46 0.0M
2024-06-20 88.40 88.99 88.32 88.94 0.1M
2024-06-18 87.53 88.22 87.41 88.22 0.5M
2024-06-17 88.52 88.72 88.00 88.19 0.1M
2024-06-14 88.42 88.87 88.15 88.84 0.7M
2024-06-13 89.05 89.24 88.10 88.94 0.8M
2024-06-12 90.20 90.20 88.67 88.76 0.0M
2024-06-11 89.26 89.41 88.68 89.37 0.0M
2024-06-10 89.17 90.36 89.01 90.25 0.0M
2024-06-07 89.35 90.06 89.17 89.17 0.1M
2024-06-06 90.91 91.18 90.03 90.09 0.1M
2024-06-05 91.41 91.41 90.94 91.06 0.1M
2024-06-04 91.28 91.71 90.55 91.51 0.2M
2024-06-03 92.56 92.56 91.14 91.49 1.0M
2024-05-31 91.28 92.60 90.92 92.53 0.1M
2024-05-30 90.10 90.99 89.91 90.99 0.0M
2024-05-29 90.18 90.18 89.51 89.71 0.1M
2024-05-28 91.52 91.52 90.77 90.98 0.2M
2024-05-24 90.43 91.42 90.37 91.20 0.1M
2024-05-23 91.72 91.72 90.28 90.30 0.1M
2024-05-22 92.38 92.49 91.67 91.78 0.0M
2024-05-21 91.99 92.65 91.97 92.63 0.0M
2024-05-20 92.27 92.38 91.78 91.94 0.1M
2024-05-17 92.13 92.29 91.72 92.20 0.9M
2024-05-16 92.18 92.69 92.02 92.08 0.0M
2024-05-15 92.09 92.55 92.05 92.32 0.2M
2024-05-14 91.39 91.44 90.72 91.17 0.3M
2024-05-13 91.35 91.65 90.90 91.01 0.0M
2024-05-10 91.43 91.50 90.84 90.96 0.5M
2024-05-09 89.70 91.11 89.69 91.05 0.0M
2024-05-08 88.92 89.83 88.79 89.79 0.4M
2024-05-07 88.55 89.10 88.48 89.03 0.6M
2024-05-06 87.85 88.20 87.48 88.16 0.0M
2024-05-03 87.70 87.70 86.93 87.65 0.0M
2024-05-02 86.72 87.06 86.26 86.89 0.0M
2024-05-01 85.68 87.22 85.19 86.45 0.0M
2024-04-30 85.99 86.18 85.31 85.63 0.6M
2024-04-29 85.40 86.27 85.40 86.18 0.0M
2024-04-26 86.00 86.00 85.03 85.03 0.0M
2024-04-25 85.33 86.16 84.73 85.90 0.3M
2024-04-24 84.63 85.82 84.36 85.58 0.1M
2024-04-23 84.60 85.48 84.60 85.11 0.0M
2024-04-22 83.98 84.90 83.98 84.69 0.0M
2024-04-19 82.82 84.01 82.82 83.87 0.0M
2024-04-18 82.54 82.86 82.09 82.72 0.1M
2024-04-17 81.53 82.58 81.33 82.37 0.0M
2024-04-16 81.87 81.87 80.68 80.91 0.1M
2024-04-15 83.11 83.11 81.64 81.88 0.1M
2024-04-12 83.17 83.61 82.31 82.59 0.0M
2024-04-11 83.82 83.82 82.79 83.23 0.0M
2024-04-10 83.33 83.50 82.96 83.50 0.0M
2024-04-09 84.65 84.94 84.29 84.62 0.0M
2024-04-08 83.91 84.43 83.73 84.40 0.0M
2024-04-05 83.26 84.04 82.81 83.92 0.0M
2024-04-04 84.38 84.61 83.11 83.59 0.0M
2024-04-03 84.04 84.35 83.90 83.92 0.0M
2024-04-02 83.73 84.51 83.73 84.13 0.0M
2024-04-01 84.76 84.76 83.78 84.15 0.0M
2024-03-28 83.98 84.67 83.92 84.52 0.0M
2024-03-27 82.58 84.02 82.58 84.01 0.0M
2024-03-26 82.90 83.19 81.95 81.99 0.0M
2024-03-25 82.62 82.88 82.46 82.80 0.0M
2024-03-22 82.64 82.72 82.41 82.44 0.0M
2024-03-21 82.58 83.10 82.38 82.38 0.0M
2024-03-20 82.57 83.20 82.54 82.91 0.0M
2024-03-19 82.10 82.70 82.10 82.69 0.0M
2024-03-18 81.61 82.40 81.39 81.98 0.1M
2024-03-15 81.32 81.95 81.16 81.59 0.0M
2024-03-14 82.12 82.12 81.00 81.48 0.0M
2024-03-13 81.95 82.57 81.89 82.04 0.0M
2024-03-12 81.95 82.09 81.17 81.55 0.1M
2024-03-11 81.80 82.19 81.39 82.13 0.0M
2024-03-08 81.83 82.04 81.23 81.81 0.0M
2024-03-07 81.55 81.93 81.54 81.71 0.0M
2024-03-06 80.73 81.47 80.73 81.16 0.1M
2024-03-05 80.64 81.93 80.12 80.42 0.1M
2024-03-04 78.92 80.69 78.92 80.55 0.0M
2024-03-01 79.39 79.39 78.47 79.31 0.0M
2024-02-29 80.00 80.31 79.40 79.76 0.0M
2024-02-28 79.38 79.82 79.38 79.71 0.1M
2024-02-27 78.40 79.50 78.27 79.47 0.0M
2024-02-26 79.26 79.26 78.07 78.19 0.0M
2024-02-23 79.04 79.80 79.02 79.54 0.0M
2024-02-22 79.13 79.31 78.52 79.06 0.0M
2024-02-21 78.67 79.43 78.67 79.39 0.0M
2024-02-20 78.39 79.23 78.39 78.42 0.0M
2024-02-16 78.09 78.89 77.87 78.51 0.1M
2024-02-15 77.69 78.54 77.69 78.52 0.1M
2024-02-14 77.33 77.40 76.83 77.34 0.0M
2024-02-13 77.34 77.56 75.93 76.87 0.1M
2024-02-12 76.80 77.68 76.75 77.68 0.0M
2024-02-09 76.39 76.96 76.35 76.92 0.0M
2024-02-08 77.00 77.00 76.12 76.63 0.1M
2024-02-07 77.40 77.40 76.84 77.15 0.0M
2024-02-06 76.72 77.24 76.50 77.04 0.0M
2024-02-05 77.57 77.57 76.72 76.76 0.1M
2024-02-02 78.67 78.86 77.70 78.22 0.1M
2024-02-01 77.78 79.41 77.72 79.41 0.0M
2024-01-31 78.63 78.96 77.82 77.89 0.0M
2024-01-30 78.03 78.57 77.60 78.19 0.0M
2024-01-29 77.65 78.41 77.36 78.13 0.0M
2024-01-26 77.56 77.93 77.48 77.72 0.1M
2024-01-25 77.12 77.46 76.48 77.46 0.0M
2024-01-24 77.59 77.78 76.10 76.16 0.1M
2024-01-23 77.12 77.26 76.88 77.21 0.1M
2024-01-22 77.33 77.86 76.77 77.09 0.1M
2024-01-19 77.32 77.49 76.86 77.32 0.1M
2024-01-18 77.76 77.76 76.94 77.32 0.1M
2024-01-17 78.65 79.13 77.49 77.93 0.1M
2024-01-16 79.37 79.60 78.80 78.96 0.1M
2024-01-12 79.74 80.03 79.49 79.82 0.0M
2024-01-11 80.79 80.79 79.07 79.34 0.1M
2024-01-10 81.07 81.30 80.72 80.97 0.0M
2024-01-09 81.22 81.29 80.91 80.99 0.1M
2024-01-08 80.79 81.59 80.68 81.55 0.0M
2024-01-05 80.61 81.34 80.34 81.03 0.1M
2024-01-04 81.19 81.48 80.70 80.76 0.0M
2024-01-03 80.66 81.16 80.41 81.01 0.1M
2024-01-02 79.53 81.00 79.53 80.80 0.1M