Skip to main content
logo
iShares U.S. Utilities ETF (IDU)
NYSEARCA: IDU · Real-Time Price · USD
108.75
+0.50 (0.46%)
Sep 12, 2025, 4:00 PM EDT - Market closed

IDU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 2025107.99108.97107.87108.75108.750.46%257,848
Sep 11, 2025107.73108.35107.47108.25108.250.57%74,005
Sep 10, 2025106.42107.78106.42107.64107.641.43%211,989
Sep 9, 2025105.41106.41105.13106.12106.120.64%55,881
Sep 8, 2025106.57106.57105.06105.44105.44-0.98%62,301
Sep 5, 2025107.31107.31105.71106.48106.48-0.44%34,300
Sep 4, 2025107.59107.91106.46106.95106.95-0.09%80,091
Sep 3, 2025106.96107.12106.45107.05107.05-0.21%296,308
Sep 2, 2025107.15107.35106.64107.27107.27-0.43%407,916
Aug 29, 2025107.97108.21107.46107.73107.73-0.22%1,035,074
Aug 28, 2025108.82108.82107.89107.97107.97-0.77%29,770
Aug 27, 2025108.81109.01108.47108.81108.810.17%26,465
Aug 26, 2025108.52108.89108.05108.63108.630.33%69,354
Aug 25, 2025109.23109.54108.23108.27108.27-1.21%104,173
Aug 22, 2025109.60110.10109.34109.60109.600.49%85,596
Aug 21, 2025109.76110.23108.84109.07109.07-0.62%87,668
Aug 20, 2025109.91110.49109.43109.75109.750.05%87,231
Aug 19, 2025108.73109.69108.72109.69109.691.01%132,317
Aug 18, 2025109.30109.57108.41108.59108.59-0.39%854,433
Aug 15, 2025109.28109.47108.53109.01109.01-0.29%92,845
Aug 14, 2025109.70110.01109.33109.33109.33-0.70%41,802
Aug 13, 2025110.18110.36109.34110.10110.100.12%47,421
Aug 12, 2025110.01110.01109.13109.97109.970.25%25,040
Aug 11, 2025110.23110.23109.23109.70109.70-0.19%49,859
Aug 8, 2025110.50110.70109.70109.91109.91-0.39%45,960
Aug 7, 2025108.93110.55108.93110.34110.341.03%44,133
Aug 6, 2025110.27110.27109.17109.21109.21-0.75%50,197
Aug 5, 2025111.05111.31109.80110.03110.03-1.03%543,953
Aug 4, 2025109.82111.38109.82111.17111.171.71%139,715
Aug 1, 2025109.14109.90108.25109.30109.300.03%208,569
Jul 31, 2025108.43109.38108.43109.27109.270.37%45,113
Jul 30, 2025108.58109.75108.39108.87108.870.44%72,881
Jul 29, 2025107.50108.39107.47108.39108.391.32%41,285
Jul 28, 2025108.02108.02106.71106.98106.98-1.01%54,249
Jul 25, 2025108.07108.09107.60108.07108.070.25%55,394
Jul 24, 2025107.94108.21107.53107.80107.80-0.05%78,465
Jul 23, 2025109.36109.41107.53107.85107.85-0.57%609,263
Jul 22, 2025107.48108.50107.48108.47108.471.24%59,719
Jul 21, 2025107.33107.77106.99107.14107.140.16%42,478
Jul 18, 2025105.52107.23105.52106.97106.971.67%43,048
Jul 17, 2025104.83105.45104.58105.21105.210.38%40,565
Jul 16, 2025104.89105.15104.09104.81104.810.07%43,173
Jul 15, 2025105.91105.91104.49104.74104.74-0.97%27,579
Jul 14, 2025105.28106.05104.89105.77105.770.46%30,581
Jul 11, 2025104.72105.66104.36105.29105.29-0.10%33,274
Jul 10, 2025104.30105.54104.22105.40105.400.76%56,275
Jul 9, 2025104.20104.82103.52104.61104.610.88%43,420
Jul 8, 2025104.19104.19102.91103.70103.70-1.06%56,519
Jul 7, 2025104.45104.85104.29104.81104.810.10%27,599
Jul 3, 2025103.98105.01103.98104.71104.710.84%31,611