Skip to main content
logo
iShares U.S. Utilities ETF (IDU)
NYSEARCA: IDU · Real-Time Price · USD
113.47
+0.93 (0.83%)
Oct 6, 2025, 4:00 PM EDT - Market closed

IDU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 28, 2025108.82108.82107.89107.97107.38-0.77%29,770
Aug 27, 2025108.81109.01108.47108.81108.220.17%26,465
Aug 26, 2025108.52108.89108.05108.63108.040.33%69,354
Aug 25, 2025109.23109.54108.23108.27107.68-1.21%104,173
Aug 22, 2025109.60110.10109.34109.60109.000.49%85,596
Aug 21, 2025109.76110.23108.84109.07108.48-0.62%87,668
Aug 20, 2025109.91110.49109.43109.75109.150.05%87,231
Aug 19, 2025108.73109.69108.72109.69109.091.01%132,317
Aug 18, 2025109.30109.57108.41108.59108.00-0.39%854,433
Aug 15, 2025109.28109.47108.53109.01108.42-0.29%92,845
Aug 14, 2025109.70110.01109.33109.33108.73-0.70%41,802
Aug 13, 2025110.18110.36109.34110.10109.500.12%47,421
Aug 12, 2025110.01110.01109.13109.97109.370.25%25,040
Aug 11, 2025110.23110.23109.23109.70109.10-0.19%49,859
Aug 8, 2025110.50110.70109.70109.91109.31-0.39%45,960
Aug 7, 2025108.93110.55108.93110.34109.741.03%44,133
Aug 6, 2025110.27110.27109.17109.21108.61-0.75%50,197
Aug 5, 2025111.05111.31109.80110.03109.43-1.03%543,953
Aug 4, 2025109.82111.38109.82111.17110.561.71%139,715
Aug 1, 2025109.14109.90108.25109.30108.700.03%208,569
Jul 31, 2025108.43109.38108.43109.27108.670.37%45,113
Jul 30, 2025108.58109.75108.39108.87108.280.44%72,881
Jul 29, 2025107.50108.39107.47108.39107.801.32%41,285
Jul 28, 2025108.02108.02106.71106.98106.40-1.01%54,249