iShares U.S. Utilities ETF (IDU)

IDU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	99.98	100.83	99.98	100.27	100.27	0.66%	73,293
Mar 27, 2025	99.42	100.41	99.40	99.61	99.61	-	90,495
Mar 26, 2025	99.04	99.81	99.04	99.61	99.61	0.68%	32,162
Mar 25, 2025	100.46	100.46	98.56	98.94	98.94	-1.44%	157,782
Mar 24, 2025	100.63	101.27	100.35	100.39	100.39	0.08%	20,130
Mar 21, 2025	100.61	100.93	99.85	100.31	100.31	-0.60%	19,735
Mar 20, 2025	100.55	101.12	100.47	100.92	100.92	0.36%	33,528
Mar 19, 2025	100.31	100.72	100.08	100.56	100.56	0.25%	19,549
Mar 18, 2025	100.48	100.48	99.75	100.31	100.31	-1.21%	29,484
Mar 17, 2025	100.79	102.00	100.71	101.54	100.97	0.60%	55,013
Mar 14, 2025	99.48	101.05	99.07	100.93	100.37	1.78%	32,548
Mar 13, 2025	99.21	99.36	98.60	99.16	98.61	0.21%	121,455
Mar 12, 2025	99.33	99.73	98.44	98.95	98.40	-0.31%	92,409
Mar 11, 2025	100.20	100.38	98.83	99.26	98.71	-0.90%	189,754
Mar 10, 2025	98.91	100.63	98.91	100.16	99.60	0.80%	85,203
Mar 7, 2025	97.68	99.66	97.56	99.37	98.82	1.84%	67,498
Mar 6, 2025	98.77	98.77	97.35	97.57	97.03	-2.09%	1,092,770
Mar 5, 2025	99.68	100.15	98.86	99.65	99.10	-0.59%	31,491
Mar 4, 2025	101.99	102.30	100.11	100.24	99.68	-1.61%	73,545
Mar 3, 2025	101.60	102.20	101.26	101.88	101.31	0.24%	37,835
Feb 28, 2025	100.67	101.71	100.33	101.64	101.07	1.54%	20,087
Feb 27, 2025	102.01	102.01	100.09	100.10	99.54	-2.01%	46,113
Feb 26, 2025	102.06	103.01	101.74	102.15	101.58	0.26%	50,841
Feb 25, 2025	101.68	101.93	100.58	101.89	101.32	-0.37%	671,643
Feb 24, 2025	102.90	102.90	101.85	102.27	101.70	-0.32%	213,454
Feb 21, 2025	102.66	102.87	102.16	102.60	102.03	0.05%	633,501
Feb 20, 2025	102.22	102.75	101.51	102.55	101.98	-0.02%	123,982
Feb 19, 2025	102.06	102.69	101.82	102.57	102.00	0.41%	38,831
Feb 18, 2025	101.48	102.16	101.30	102.15	101.58	0.87%	34,540
Feb 14, 2025	101.60	102.21	101.21	101.27	100.71	-0.25%	44,524
Feb 13, 2025	101.49	101.68	101.04	101.52	100.96	0.24%	38,277
Feb 12, 2025	100.23	101.49	100.06	101.28	100.72	-0.14%	32,000
Feb 11, 2025	100.47	101.42	99.92	101.42	100.86	0.41%	116,750
Feb 10, 2025	100.26	101.01	99.82	101.01	100.45	1.08%	44,390
Feb 7, 2025	100.15	100.74	99.92	99.93	99.37	-0.22%	71,354
Feb 6, 2025	100.58	100.58	99.47	100.15	99.59	-0.13%	45,816
Feb 5, 2025	100.21	100.87	99.51	100.28	99.72	1.00%	344,530
Feb 4, 2025	99.23	99.74	98.41	99.29	98.74	-0.84%	227,816
Feb 3, 2025	98.19	100.42	98.10	100.13	99.57	0.67%	93,043
Jan 31, 2025	100.04	100.15	99.28	99.46	98.91	-0.69%	43,181
Jan 30, 2025	99.25	100.17	99.25	100.15	99.59	2.49%	51,985
Jan 29, 2025	97.80	98.88	97.55	97.72	97.18	-0.10%	300,838
Jan 28, 2025	98.93	98.93	97.02	97.82	97.28	-1.24%	127,994
Jan 27, 2025	99.12	99.19	96.82	99.05	98.50	-1.78%	704,561
Jan 24, 2025	99.83	101.09	99.83	100.85	100.29	0.95%	48,786
Jan 23, 2025	100.03	100.65	99.77	99.90	99.34	0.29%	1,041,864
Jan 22, 2025	101.84	101.84	99.53	99.61	99.06	-2.00%	98,906
Jan 21, 2025	101.21	102.07	101.11	101.64	101.07	1.50%	188,514
Jan 17, 2025	99.76	100.64	99.76	100.14	99.58	0.12%	74,000
Jan 16, 2025	97.77	100.06	97.77	100.02	99.46	2.34%	60,418

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.