Skip to main content
logo
iShares U.S. Utilities ETF (IDU)
NYSEARCA: IDU · Real-Time Price · USD
117.48
+0.87 (0.75%)
At close: Apr 2, 2026, 4:00 PM EDT
117.47
-0.01 (-0.01%)
After-hours: Apr 2, 2026, 8:00 PM EDT

IDU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026116.42117.99116.26117.48117.480.75%96,018
Apr 1, 2026115.85117.12115.85116.61116.610.43%224,748
Mar 31, 2026116.10116.13114.63116.11116.11-0.09%86,234
Mar 30, 2026116.46117.13115.82116.21116.210.75%418,570
Mar 27, 2026114.91116.51114.91115.34115.340.46%101,051
Mar 26, 2026114.24115.04114.10114.81114.810.28%73,195
Mar 25, 2026115.11115.30114.33114.49114.490.33%80,787
Mar 24, 2026112.96115.22112.96114.11114.110.61%93,703
Mar 23, 2026113.92114.45113.22113.42113.420.76%100,203
Mar 20, 2026116.86117.30112.03112.57112.57-3.85%176,887
Mar 19, 2026117.34117.91115.99117.08117.08-0.37%1,086,536
Mar 18, 2026118.11118.47117.50117.52117.52-0.73%240,474
Mar 17, 2026119.29119.39118.32118.39118.39-0.75%70,762
Mar 16, 2026119.75119.90118.67119.28118.660.47%87,570
Mar 13, 2026118.61119.43118.54118.72118.100.88%41,999
Mar 12, 2026116.40119.00116.40117.69117.080.72%160,772
Mar 11, 2026117.63117.63116.52116.85116.24-0.70%90,525
Mar 10, 2026118.23118.85117.60117.67117.06-0.88%64,656
Mar 9, 2026118.00118.94116.76118.71118.090.24%73,963
Mar 6, 2026118.25118.97117.61118.42117.80-0.39%40,645
Mar 5, 2026118.96118.97117.78118.88118.26-0.68%52,527
Mar 4, 2026119.42120.04118.58119.69119.070.37%77,153
Mar 3, 2026118.33120.03116.58119.25118.63-0.59%112,799
Mar 2, 2026120.01120.65119.92119.96119.33-0.61%366,645
Feb 27, 2026119.26120.82119.26120.70120.071.22%41,592
Feb 26, 2026119.16119.39118.57119.25118.63-0.16%32,341
Feb 25, 2026118.94119.56117.67119.44118.820.34%43,058
Feb 24, 2026117.85119.11117.09119.03118.410.99%77,992
Feb 23, 2026117.23118.52117.22117.86117.250.61%61,526
Feb 20, 2026117.09117.40116.24117.14116.530.33%40,523
Feb 19, 2026115.99116.85115.98116.75116.141.02%77,909
Feb 18, 2026117.56117.56115.36115.57114.97-1.57%81,336
Feb 17, 2026118.31118.59117.17117.41116.80-0.31%95,234
Feb 13, 2026114.69117.93114.69117.77117.162.61%106,164
Feb 12, 2026113.71115.68113.71114.77114.171.24%131,465
Feb 11, 2026112.75113.40112.25113.36112.770.85%58,456
Feb 10, 2026111.28113.10111.13112.40111.811.52%89,608
Feb 9, 2026110.33110.78109.57110.72110.140.44%71,289
Feb 6, 2026110.64111.40109.41110.24109.670.57%65,872
Feb 5, 2026109.88110.17109.01109.61109.040.17%88,728
Feb 4, 2026110.27110.65109.30109.42108.85-0.43%33,030
Feb 3, 2026108.56110.15108.47109.89109.321.39%67,309
Feb 2, 2026110.05110.25108.17108.38107.82-1.30%119,578
Jan 30, 2026109.68109.97108.60109.81109.24-0.17%85,955
Jan 29, 2026110.61111.20109.46110.00109.43-0.28%846,644
Jan 28, 2026110.38111.01110.03110.31109.74-0.17%47,262
Jan 27, 2026109.27110.77108.61110.50109.921.13%94,845
Jan 26, 2026109.02109.96108.82109.26108.690.70%49,693
Jan 23, 2026108.97108.97107.96108.50107.93-0.35%546,125
Jan 22, 2026109.89109.90108.65108.88108.31-0.52%116,842