iShares U.S. Utilities ETF (IDU)

NYSEARCA: IDU · Real-Time Price · USD

108.97

-2.25 (-2.02%)

At close: Aug 21, 2026, 4:00 PM EDT

109.00

+0.03 (0.03%)

After-hours: Aug 21, 2026, 4:16 PM EDT

IDU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	111.45	111.45	108.94	108.97	-	-2.02%	68,689
Aug 20, 2026	111.45	112.34	111.22	111.22	111.22	-0.57%	33,989
Aug 19, 2026	112.22	112.63	111.53	111.86	111.86	0.18%	64,959
Aug 18, 2026	112.79	113.33	111.60	111.66	111.66	-0.45%	55,366
Aug 17, 2026	112.30	112.34	111.47	112.16	112.16	-0.33%	57,088
Aug 14, 2026	111.85	112.79	111.85	112.53	112.53	0.60%	53,112
Aug 13, 2026	111.59	112.26	111.59	111.86	111.86	0.33%	51,474
Aug 12, 2026	111.29	111.66	111.04	111.49	111.49	0.46%	101,370
Aug 11, 2026	109.92	111.24	109.92	110.98	110.98	1.07%	89,184
Aug 10, 2026	110.76	110.76	109.58	109.80	109.80	-1.04%	388,063
Aug 7, 2026	110.25	111.57	109.95	110.95	110.95	0.60%	50,627
Aug 6, 2026	111.81	112.18	109.76	110.29	110.29	-0.41%	158,582
Aug 5, 2026	111.94	111.94	109.93	110.74	110.74	-1.01%	915,940
Aug 4, 2026	112.21	112.29	110.60	111.87	111.87	-0.58%	169,220
Aug 3, 2026	112.32	113.14	111.50	112.52	112.52	0.12%	123,118
Jul 31, 2026	112.99	113.13	112.32	112.39	112.39	-0.63%	119,246
Jul 30, 2026	114.17	114.66	112.43	113.10	113.10	-0.75%	574,872
Jul 29, 2026	115.76	115.85	113.68	113.95	113.95	-1.23%	186,609
Jul 28, 2026	116.27	117.45	115.27	115.37	115.37	-0.28%	58,918
Jul 27, 2026	116.93	117.06	115.58	115.69	115.69	-1.25%	161,090
Jul 24, 2026	117.30	117.95	116.75	117.16	117.16	0.11%	559,787
Jul 23, 2026	115.99	117.32	115.99	117.03	117.03	0.51%	39,836
Jul 22, 2026	114.56	116.47	114.56	116.44	116.44	2.13%	35,349
Jul 21, 2026	114.02	114.26	113.37	114.01	114.01	-0.20%	31,257
Jul 20, 2026	115.07	115.39	113.99	114.24	114.24	-0.52%	42,979
Jul 17, 2026	116.36	117.09	114.61	114.84	114.84	-0.72%	33,822
Jul 16, 2026	114.90	115.92	114.90	115.67	115.67	0.70%	24,686
Jul 15, 2026	115.91	116.59	114.69	114.87	114.87	-0.92%	30,158
Jul 14, 2026	116.39	117.25	115.66	115.94	115.94	-0.09%	50,667
Jul 13, 2026	115.31	116.34	115.31	116.05	116.05	0.75%	61,007
Jul 10, 2026	114.58	115.36	114.52	115.19	115.19	0.58%	58,726
Jul 9, 2026	115.51	115.51	114.39	114.53	114.53	-0.48%	77,789
Jul 8, 2026	116.03	116.17	115.03	115.08	115.08	-0.77%	49,279
Jul 7, 2026	115.73	117.36	115.67	115.97	115.97	1.06%	68,759
Jul 6, 2026	115.78	115.78	114.38	114.75	114.75	-0.86%	68,933
Jul 2, 2026	114.05	115.85	114.05	115.75	115.75	2.15%	85,335
Jul 1, 2026	114.63	114.63	113.11	113.31	113.31	-1.13%	103,245
Jun 30, 2026	115.99	116.02	114.61	114.61	114.61	-1.41%	93,943
Jun 29, 2026	116.83	117.00	115.78	116.25	116.25	-0.49%	89,670
Jun 26, 2026	116.28	116.84	116.18	116.82	116.82	0.76%	42,280
Jun 25, 2026	115.41	116.75	115.16	115.94	115.94	0.60%	79,646
Jun 24, 2026	114.28	115.28	114.17	115.25	115.25	1.15%	87,314
Jun 23, 2026	113.11	114.15	112.55	113.94	113.94	0.86%	76,839
Jun 22, 2026	112.43	113.54	112.42	112.97	112.97	0.43%	90,773
Jun 18, 2026	112.33	113.76	111.91	112.49	112.49	0.61%	88,645
Jun 17, 2026	112.54	113.38	111.31	111.81	111.81	-1.25%	112,854
Jun 16, 2026	112.65	114.20	112.65	113.22	113.22	0.71%	71,708
Jun 15, 2026	111.84	113.03	111.29	112.42	112.42	0.42%	93,752
Jun 12, 2026	111.59	112.68	111.59	112.58	111.95	1.08%	541,097
Jun 11, 2026	112.15	112.71	111.38	111.38	110.76	-0.15%	94,332