Skip to main content
logo
iShares U.S. Utilities ETF (IDU)
NYSEARCA: IDU · Real-Time Price · USD
112.53
+1.38 (1.24%)
At close: Nov 7, 2025, 4:00 PM EST
112.53
0.00 (0.00%)
After-hours: Nov 7, 2025, 8:00 PM EST

IDU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 2025110.58112.02110.58112.02-0.78%41,321
Nov 6, 2025111.28112.12111.00111.15111.15-0.40%73,830
Nov 5, 2025111.57112.10111.25111.60111.600.04%725,698
Nov 4, 2025111.87111.87111.12111.55111.55-0.21%654,712
Nov 3, 2025111.79112.05110.67111.78111.78-0.04%1,389,874
Oct 31, 2025112.21112.35111.28111.83111.83-0.70%39,366
Oct 30, 2025112.75113.82112.51112.62112.62-0.27%49,632
Oct 29, 2025113.36113.86112.57112.93112.93-0.37%78,039
Oct 28, 2025115.42115.42113.29113.35113.35-1.73%110,602
Oct 27, 2025115.34115.51114.13115.35115.350.15%165,977
Oct 24, 2025114.78115.65114.47115.18115.181.09%93,767
Oct 23, 2025114.67114.67113.40113.94113.94-0.11%95,294
Oct 22, 2025114.38114.53113.60114.06114.06-0.17%54,316
Oct 21, 2025115.53115.53113.78114.25114.25-1.00%119,723
Oct 20, 2025116.12116.38114.96115.40115.40-82,546
Oct 17, 2025115.99115.99114.93115.40115.40-0.30%56,760
Oct 16, 2025117.18117.74115.66115.75115.75-0.93%86,526
Oct 15, 2025116.14117.25116.07116.84116.841.11%71,039
Oct 14, 2025114.53116.05114.46115.56115.560.76%59,628
Oct 13, 2025114.06115.25114.03114.69114.690.67%82,272
Oct 10, 2025114.78115.26113.83113.93113.93-0.42%99,357
Oct 9, 2025115.02115.36114.24114.41114.41-0.34%46,834
Oct 8, 2025114.64114.87113.87114.80114.800.74%58,976
Oct 7, 2025113.97114.37113.59113.96113.960.43%210,623
Oct 6, 2025112.97113.60112.46113.47113.470.83%101,123
Oct 3, 2025111.55113.48111.55112.54112.541.11%365,089
Oct 2, 2025111.34111.41110.60111.31111.31-0.36%114,745
Oct 1, 2025110.92111.94110.87111.71111.710.73%1,142,960
Sep 30, 2025110.65111.09110.09110.90110.900.24%49,315
Sep 29, 2025110.32110.74109.50110.63110.630.32%61,350
Sep 26, 2025108.81110.28108.81110.28110.281.50%70,462
Sep 25, 2025109.60109.61108.57108.65108.65-0.89%98,817
Sep 24, 2025109.14109.76108.84109.63109.630.64%116,497
Sep 23, 2025108.15109.00108.05108.93108.930.49%137,621
Sep 22, 2025107.41108.57107.24108.40108.400.85%86,197
Sep 19, 2025107.08107.81106.62107.49107.490.62%75,153
Sep 18, 2025106.61107.47106.22106.83106.830.14%96,749
Sep 17, 2025106.91107.50106.50106.68106.680.30%76,886
Sep 16, 2025108.09108.09106.36106.36106.36-2.24%100,784
Sep 15, 2025108.83109.35108.74108.80108.210.05%196,912
Sep 12, 2025107.99108.97107.87108.75108.160.46%257,848
Sep 11, 2025107.73108.35107.47108.25107.660.57%74,005
Sep 10, 2025106.42107.78106.42107.64107.051.43%211,989
Sep 9, 2025105.41106.41105.13106.12105.540.64%55,881
Sep 8, 2025106.57106.57105.06105.44104.87-0.98%62,301
Sep 5, 2025107.31107.31105.71106.48105.90-0.44%34,300
Sep 4, 2025107.59107.91106.46106.95106.37-0.09%80,091
Sep 3, 2025106.96107.12106.45107.05106.47-0.21%296,308
Sep 2, 2025107.15107.35106.64107.27106.69-0.43%407,916
Aug 29, 2025107.97108.21107.46107.73107.14-0.22%1,035,074