Skip to main content
logo
iShares U.S. Utilities ETF (IDU)
NYSEARCA: IDU · Real-Time Price · USD
112.11
-0.50 (-0.44%)
May 29, 2026, 12:17 PM EDT - Market open

IDU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 2026113.55114.11112.59112.61112.61-1.09%481,081
May 27, 2026114.22114.37113.54113.85113.85-0.49%207,345
May 26, 2026114.80115.05114.41114.41114.41-0.06%64,658
May 22, 2026113.81114.64113.42114.48114.480.78%426,075
May 21, 2026112.62113.59112.29113.59113.590.92%80,068
May 20, 2026112.92113.38112.39112.55112.550.26%62,280
May 19, 2026111.09112.55110.94112.26112.260.84%119,300
May 18, 2026111.49111.77110.41111.32111.320.22%489,358
May 15, 2026113.13113.13111.03111.08111.08-2.06%68,106
May 14, 2026112.76113.45112.67113.42113.420.59%44,895
May 13, 2026113.14113.14111.99112.75112.75-1.18%68,939
May 12, 2026113.63114.43113.05114.10114.100.29%877,261
May 11, 2026113.64113.99113.21113.77113.770.82%44,879
May 8, 2026114.37114.37112.80112.84112.84-0.95%33,905
May 7, 2026115.11115.11113.67113.92113.92-1.18%58,004
May 6, 2026116.77116.77115.17115.28115.28-1.44%184,505
May 5, 2026117.38117.92116.91116.96116.96-0.12%174,396
May 4, 2026116.95118.10116.44117.10117.10-0.26%208,330
May 1, 2026118.23119.28117.40117.41117.41-0.75%1,348,729
Apr 30, 2026116.01118.38116.01118.30118.302.40%58,051
Apr 29, 2026116.51116.82115.25115.53115.53-1.15%47,774
Apr 28, 2026117.31117.31116.50116.87116.870.17%65,784
Apr 27, 2026117.05117.50116.67116.67116.67-0.15%56,082
Apr 24, 2026116.45117.07115.92116.84116.840.10%51,351
Apr 23, 2026114.43116.83114.42116.72116.722.80%1,242,678
Apr 22, 2026114.51115.23113.18113.54113.54-0.03%170,908
Apr 21, 2026115.87116.00113.57113.57113.57-1.77%62,761
Apr 20, 2026116.52116.98115.40115.62115.62-0.81%82,510
Apr 17, 2026116.95116.95115.35116.57116.57-0.37%1,050,420
Apr 16, 2026116.25117.17115.92117.00117.000.59%1,665,362
Apr 15, 2026117.08117.08116.05116.31116.31-0.94%93,684
Apr 14, 2026117.22117.54116.18117.41117.410.13%91,802
Apr 13, 2026118.19118.32116.67117.26117.26-1.08%414,708
Apr 10, 2026118.89119.66118.35118.54118.54-0.50%51,228
Apr 9, 2026118.08120.39118.08119.13119.130.74%181,028
Apr 8, 2026117.71118.27116.51118.26118.260.84%118,360
Apr 7, 2026116.70117.62116.70117.27117.270.30%49,332
Apr 6, 2026117.02117.70116.86116.92116.92-0.48%37,439
Apr 2, 2026116.42117.99116.26117.48117.480.75%96,018
Apr 1, 2026115.85117.12115.85116.61116.610.43%224,748
Mar 31, 2026116.10116.13114.63116.11116.11-0.09%86,234
Mar 30, 2026116.46117.13115.82116.21116.210.75%423,570
Mar 27, 2026114.91116.51114.91115.34115.340.46%101,054
Mar 26, 2026114.24115.04114.10114.81114.810.28%73,196
Mar 25, 2026115.11115.30114.33114.49114.490.33%80,791
Mar 24, 2026112.96115.22112.96114.11114.110.61%93,703
Mar 23, 2026113.92114.45113.22113.42113.420.76%100,315
Mar 20, 2026116.86117.30112.03112.57112.57-3.85%178,885
Mar 19, 2026117.34117.91115.99117.08117.08-0.37%1,086,536
Mar 18, 2026118.11118.47117.50117.52117.52-0.73%240,474