iShares U.S. Utilities ETF (IDU)

IDU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	117.30	117.95	117.08	117.21	-	0.15%	82,924
Jul 23, 2026	115.99	117.32	115.99	117.03	117.03	0.51%	39,836
Jul 22, 2026	114.56	116.47	114.56	116.44	116.44	2.13%	35,349
Jul 21, 2026	114.02	114.26	113.37	114.01	114.01	-0.20%	31,257
Jul 20, 2026	115.07	115.39	113.99	114.24	114.24	-0.52%	42,979
Jul 17, 2026	116.36	117.09	114.61	114.84	114.84	-0.72%	33,822
Jul 16, 2026	114.90	115.92	114.90	115.67	115.67	0.70%	24,686
Jul 15, 2026	115.91	116.59	114.69	114.87	114.87	-0.92%	30,158
Jul 14, 2026	116.39	117.25	115.66	115.94	115.94	-0.09%	50,667
Jul 13, 2026	115.31	116.34	115.31	116.05	116.05	0.75%	61,007
Jul 10, 2026	114.58	115.36	114.52	115.19	115.19	0.58%	58,726
Jul 9, 2026	115.51	115.51	114.39	114.53	114.53	-0.48%	77,789
Jul 8, 2026	116.03	116.17	115.03	115.08	115.08	-0.77%	49,279
Jul 7, 2026	115.73	117.36	115.67	115.97	115.97	1.06%	68,759
Jul 6, 2026	115.78	115.78	114.38	114.75	114.75	-0.86%	68,933
Jul 2, 2026	114.05	115.85	114.05	115.75	115.75	2.15%	85,335
Jul 1, 2026	114.63	114.63	113.11	113.31	113.31	-1.13%	103,245
Jun 30, 2026	115.99	116.02	114.61	114.61	114.61	-1.41%	93,943
Jun 29, 2026	116.83	117.00	115.78	116.25	116.25	-0.49%	89,670
Jun 26, 2026	116.28	116.84	116.18	116.82	116.82	0.76%	42,280
Jun 25, 2026	115.41	116.75	115.16	115.94	115.94	0.60%	79,646
Jun 24, 2026	114.28	115.28	114.17	115.25	115.25	1.15%	87,314
Jun 23, 2026	113.11	114.15	112.55	113.94	113.94	0.86%	76,839
Jun 22, 2026	112.43	113.54	112.42	112.97	112.97	0.43%	90,773
Jun 18, 2026	112.33	113.76	111.91	112.49	112.49	0.61%	88,645
Jun 17, 2026	112.54	113.38	111.31	111.81	111.81	-1.25%	112,854
Jun 16, 2026	112.65	114.20	112.65	113.22	113.22	0.71%	71,708
Jun 15, 2026	111.84	113.03	111.29	112.42	112.42	0.42%	93,752
Jun 12, 2026	111.59	112.68	111.59	112.58	111.95	1.08%	541,097
Jun 11, 2026	112.15	112.71	111.38	111.38	110.76	-0.15%	94,332
Jun 10, 2026	112.05	112.05	111.05	111.55	110.92	0.03%	74,913
Jun 9, 2026	110.54	111.64	110.24	111.52	110.89	1.23%	94,008
Jun 8, 2026	112.27	112.27	110.10	110.16	109.54	-1.84%	123,604
Jun 5, 2026	111.58	112.92	111.58	112.23	111.60	0.84%	57,541
Jun 4, 2026	111.23	111.46	109.92	111.30	110.68	0.60%	99,808
Jun 3, 2026	110.94	112.32	110.60	110.64	110.02	-0.28%	86,328
Jun 2, 2026	109.27	111.01	109.27	110.95	110.33	1.71%	83,744
Jun 1, 2026	111.06	111.07	109.06	109.08	108.47	-2.70%	57,355
May 29, 2026	112.76	112.76	111.76	112.11	111.48	-0.44%	120,880
May 28, 2026	113.55	114.11	112.59	112.61	111.98	-1.09%	481,082
May 27, 2026	114.22	114.37	113.54	113.85	113.21	-0.49%	207,349
May 26, 2026	114.80	115.05	114.41	114.41	113.77	-0.06%	64,699
May 22, 2026	113.81	114.64	113.42	114.48	113.84	0.78%	426,099
May 21, 2026	112.62	113.59	112.29	113.59	112.95	0.92%	80,068
May 20, 2026	112.92	113.38	112.39	112.55	111.92	0.26%	62,280
May 19, 2026	111.09	112.55	110.94	112.26	111.63	0.84%	119,300
May 18, 2026	111.49	111.77	110.41	111.32	110.70	0.22%	489,358
May 15, 2026	113.13	113.13	111.03	111.08	110.46	-2.06%	68,106
May 14, 2026	112.76	113.45	112.67	113.42	112.78	0.59%	44,895
May 13, 2026	113.14	113.14	111.99	112.75	112.12	-1.18%	68,939

Data Source: S&P Global Market Intelligence Last updated: Jul 24, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 24, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.