iShares U.S. Utilities ETF (IDU)

NYSEARCA: IDU · Real-Time Price · USD

108.02

+1.43 (1.34%)

At close: Oct 16, 2026, 4:00 PM EDT

108.20

+0.18 (0.17%)

After-hours: Oct 16, 2026, 4:43 PM EDT

IDU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	106.98	108.16	106.67	108.02	108.02	1.34%	1,106,998
Oct 15, 2026	107.52	107.71	106.11	106.59	106.59	0.09%	571,181
Oct 14, 2026	106.62	106.92	105.47	106.49	106.49	-0.23%	52,808
Oct 13, 2026	106.42	107.01	105.01	106.74	106.74	0.51%	69,194
Oct 12, 2026	105.75	106.25	105.51	106.20	106.20	0.56%	69,301
Oct 9, 2026	104.88	105.74	104.70	105.61	105.61	0.76%	77,465
Oct 8, 2026	104.98	105.38	103.90	104.81	104.81	-0.21%	81,262
Oct 7, 2026	104.63	105.50	104.39	105.03	105.03	0.02%	72,966
Oct 6, 2026	103.18	105.12	103.16	105.01	105.01	2.77%	194,653
Oct 5, 2026	101.89	102.79	101.11	102.18	102.18	0.44%	167,992
Oct 2, 2026	101.69	102.38	101.45	101.73	101.73	0.42%	182,163
Oct 1, 2026	100.80	101.37	100.07	101.30	101.30	0.46%	164,457
Sep 30, 2026	101.81	101.81	100.80	100.84	100.84	-0.68%	182,558
Sep 29, 2026	100.38	101.74	100.00	101.53	101.53	1.00%	137,970
Sep 28, 2026	101.07	101.07	100.13	100.52	100.52	-0.64%	262,419
Sep 25, 2026	100.88	101.35	100.26	101.17	101.17	0.27%	349,432
Sep 24, 2026	101.84	101.89	100.84	100.90	100.90	-0.80%	489,123
Sep 23, 2026	103.22	103.22	101.62	101.71	101.71	-1.67%	395,859
Sep 22, 2026	103.68	104.10	103.36	103.44	103.44	-0.23%	76,357
Sep 21, 2026	104.33	104.42	103.60	103.68	103.68	-0.51%	109,078
Sep 18, 2026	105.11	105.11	104.06	104.21	104.21	-1.33%	169,146
Sep 17, 2026	105.36	105.71	104.79	105.62	105.62	0.81%	54,758
Sep 16, 2026	105.53	105.65	104.38	104.77	104.77	-0.10%	92,064
Sep 15, 2026	106.33	106.33	104.83	104.88	104.88	-1.08%	1,852,998
Sep 14, 2026	107.98	108.06	106.59	106.67	106.02	-1.18%	80,910
Sep 11, 2026	109.07	109.07	107.81	107.94	107.29	-0.27%	41,502
Sep 10, 2026	109.31	109.57	108.22	108.24	107.58	-0.93%	56,552
Sep 9, 2026	110.38	110.53	108.98	109.25	108.59	-1.11%	64,574
Sep 8, 2026	109.49	111.04	109.49	110.48	109.81	0.79%	52,421
Sep 4, 2026	109.09	109.95	109.09	109.61	108.95	0.07%	81,271
Sep 3, 2026	108.92	109.75	108.92	109.53	108.87	0.87%	88,873
Sep 2, 2026	108.06	108.72	107.14	108.58	107.92	0.19%	61,891
Sep 1, 2026	107.84	108.45	107.39	108.37	107.71	0.72%	99,976
Aug 31, 2026	107.14	107.98	106.85	107.59	106.94	-0.99%	86,867
Aug 28, 2026	110.06	110.06	108.31	108.67	108.01	-0.88%	97,073
Aug 27, 2026	109.96	109.96	109.10	109.64	108.98	-0.77%	154,086
Aug 26, 2026	110.15	110.92	110.15	110.49	109.82	0.40%	54,958
Aug 25, 2026	110.08	110.54	109.74	110.05	109.38	0.02%	53,516
Aug 24, 2026	109.33	110.09	108.88	110.03	109.36	0.97%	125,278
Aug 21, 2026	111.45	111.45	108.94	108.97	108.31	-2.02%	68,843
Aug 20, 2026	111.45	112.34	111.22	111.22	110.55	-0.57%	33,989
Aug 19, 2026	112.22	112.63	111.53	111.86	111.18	0.18%	64,965
Aug 18, 2026	112.79	113.33	111.60	111.66	110.98	-0.45%	55,368
Aug 17, 2026	112.30	112.34	111.47	112.16	111.48	-0.33%	57,114
Aug 14, 2026	111.85	112.79	111.85	112.53	111.85	0.60%	53,114
Aug 13, 2026	111.59	112.26	111.59	111.86	111.18	0.33%	51,561
Aug 12, 2026	111.29	111.66	111.04	111.49	110.81	0.46%	101,370
Aug 11, 2026	109.92	111.24	109.92	110.98	110.31	1.07%	89,630
Aug 10, 2026	110.76	110.76	109.58	109.80	109.13	-1.04%	388,063
Aug 7, 2026	110.25	111.57	109.95	110.95	110.28	0.60%	50,699