Skip to main content
logo
iShares U.S. Utilities ETF (IDU)
NYSEARCA: IDU · Real-Time Price · USD
109.61
+0.08 (0.07%)
At close: Sep 4, 2026, 4:00 PM EDT
109.61
0.00 (0.00%)
After-hours: Sep 4, 2026, 8:00 PM EDT

IDU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 2026109.09109.95109.09109.61109.610.07%81,243
Sep 3, 2026108.92109.75108.92109.53109.530.87%88,872
Sep 2, 2026108.06108.72107.14108.58108.580.19%61,849
Sep 1, 2026107.84108.45107.39108.37108.370.72%99,942
Aug 31, 2026107.14107.98106.85107.59107.59-0.99%86,866
Aug 28, 2026110.06110.06108.31108.67108.67-0.88%97,072
Aug 27, 2026109.96109.96109.10109.64109.64-0.77%154,085
Aug 26, 2026110.15110.92110.15110.49110.490.40%54,954
Aug 25, 2026110.08110.54109.74110.05110.050.02%53,515
Aug 24, 2026109.33110.09108.88110.03110.030.97%125,277
Aug 21, 2026111.45111.45108.94108.97108.97-2.02%68,839
Aug 20, 2026111.45112.34111.22111.22111.22-0.57%33,989
Aug 19, 2026112.22112.63111.53111.86111.860.18%64,959
Aug 18, 2026112.79113.33111.60111.66111.66-0.45%55,366
Aug 17, 2026112.30112.34111.47112.16112.16-0.33%57,088
Aug 14, 2026111.85112.79111.85112.53112.530.60%53,112
Aug 13, 2026111.59112.26111.59111.86111.860.33%51,474
Aug 12, 2026111.29111.66111.04111.49111.490.46%101,370
Aug 11, 2026109.92111.24109.92110.98110.981.07%89,184
Aug 10, 2026110.76110.76109.58109.80109.80-1.04%388,063
Aug 7, 2026110.25111.57109.95110.95110.950.60%50,627
Aug 6, 2026111.81112.18109.76110.29110.29-0.41%158,582
Aug 5, 2026111.94111.94109.93110.74110.74-1.01%915,940
Aug 4, 2026112.21112.29110.60111.87111.87-0.58%169,220
Aug 3, 2026112.32113.14111.50112.52112.520.12%123,118
Jul 31, 2026112.99113.13112.32112.39112.39-0.63%119,246
Jul 30, 2026114.17114.66112.43113.10113.10-0.75%574,872
Jul 29, 2026115.76115.85113.68113.95113.95-1.23%186,609
Jul 28, 2026116.27117.45115.27115.37115.37-0.28%58,918
Jul 27, 2026116.93117.06115.58115.69115.69-1.25%161,090
Jul 24, 2026117.30117.95116.75117.16117.160.11%559,787
Jul 23, 2026115.99117.32115.99117.03117.030.51%39,836
Jul 22, 2026114.56116.47114.56116.44116.442.13%35,349
Jul 21, 2026114.02114.26113.37114.01114.01-0.20%31,257
Jul 20, 2026115.07115.39113.99114.24114.24-0.52%42,979
Jul 17, 2026116.36117.09114.61114.84114.84-0.72%33,822
Jul 16, 2026114.90115.92114.90115.67115.670.70%24,686
Jul 15, 2026115.91116.59114.69114.87114.87-0.92%30,158
Jul 14, 2026116.39117.25115.66115.94115.94-0.09%50,667
Jul 13, 2026115.31116.34115.31116.05116.050.75%61,007
Jul 10, 2026114.58115.36114.52115.19115.190.58%58,726
Jul 9, 2026115.51115.51114.39114.53114.53-0.48%77,789
Jul 8, 2026116.03116.17115.03115.08115.08-0.77%49,279
Jul 7, 2026115.73117.36115.67115.97115.971.06%68,759
Jul 6, 2026115.78115.78114.38114.75114.75-0.86%68,933
Jul 2, 2026114.05115.85114.05115.75115.752.15%85,335
Jul 1, 2026114.63114.63113.11113.31113.31-1.13%103,245
Jun 30, 2026115.99116.02114.61114.61114.61-1.41%93,943
Jun 29, 2026116.83117.00115.78116.25116.25-0.49%89,670
Jun 26, 2026116.28116.84116.18116.82116.820.76%42,280