iShares U.S. Utilities ETF (IDU)
NYSEARCA: IDU · Real-Time Price · USD
100.11
+0.92 (0.93%)
Nov 8, 2024, 9:44 AM EST - Market open

IDU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 202499.3999.9298.7699.1999.190.19%62,270
Nov 6, 202499.0599.3198.1699.0099.00-0.65%204,098
Nov 5, 202498.2199.6598.0099.6599.651.56%81,723
Nov 4, 202498.4398.5097.6598.1298.12-1.04%86,288
Nov 1, 2024101.23101.3599.0799.1599.15-2.02%81,608
Oct 31, 2024100.38101.81100.38101.19101.191.00%68,490
Oct 30, 2024100.86100.97100.15100.19100.19-0.50%38,252
Oct 29, 2024101.51101.51100.69100.69100.69-1.53%51,423
Oct 28, 2024102.00102.68102.00102.25102.250.67%34,751
Oct 25, 2024103.45103.45101.50101.57101.57-1.40%69,207
Oct 24, 2024103.81103.81102.75103.01103.01-0.74%77,533
Oct 23, 2024102.92103.78102.89103.78103.780.87%73,535
Oct 22, 2024102.65103.00102.06102.88102.88-0.37%31,627
Oct 21, 2024103.77103.91102.79103.26103.26-0.34%32,112
Oct 18, 2024102.91103.64102.71103.61103.610.49%42,357
Oct 17, 2024104.15104.15103.00103.10103.10-0.81%108,617
Oct 16, 2024102.55104.07102.20103.94103.941.74%92,099
Oct 15, 2024102.27102.85102.02102.16102.160.41%133,260
Oct 14, 2024100.67101.75100.64101.74101.741.31%65,078
Oct 11, 202499.43100.4899.14100.42100.420.75%42,659
Oct 10, 2024100.10100.7599.6199.6799.67-0.24%87,692
Oct 9, 2024100.39100.6199.4799.9199.91-0.60%99,113
Oct 8, 2024100.76101.12100.51100.51100.510.10%68,684
Oct 7, 2024102.20102.20100.12100.41100.41-2.05%79,640
Oct 4, 2024102.10102.65101.62102.51102.51-0.29%77,314
Oct 3, 2024103.16103.41102.51102.81102.810.04%46,449
Oct 2, 2024102.15102.82101.99102.77102.770.02%49,851
Oct 1, 2024101.92102.83101.60102.75102.750.72%209,057
Sep 30, 2024101.63102.02100.92102.02102.020.56%51,442
Sep 27, 2024100.89101.73100.89101.45101.450.79%103,089
Sep 26, 2024101.23101.55100.39100.65100.65-0.75%61,932
Sep 25, 2024101.36101.64100.62101.41101.41-0.15%97,036
Sep 24, 2024101.68102.65101.35101.56100.94-0.64%463,356
Sep 23, 2024101.71102.21101.42102.21101.581.00%445,361
Sep 20, 202499.73101.3199.73101.20100.582.36%125,535
Sep 19, 202499.2499.2498.0998.8798.26-0.37%70,204
Sep 18, 202499.99100.0898.9099.2498.63-0.78%105,980
Sep 17, 2024100.34100.4699.75100.0299.41-0.30%81,752
Sep 16, 202499.93100.5599.72100.3299.700.70%163,340
Sep 13, 202498.6899.6398.2699.6299.011.29%35,617
Sep 12, 202498.2798.4497.7598.3597.750.29%29,254
Sep 11, 202497.8998.1596.7298.0797.470.16%37,836
Sep 10, 202497.7198.2697.4297.9197.310.44%69,479
Sep 9, 202496.8997.4896.4297.4896.881.01%128,765
Sep 6, 202497.6597.7096.4396.5195.92-0.95%80,533
Sep 5, 202498.3798.3797.1497.4496.84-0.31%82,851
Sep 4, 202497.2098.3297.2097.7497.140.75%81,764
Sep 3, 202497.3497.5596.6897.0196.41-0.26%100,629
Aug 30, 202496.7497.2796.2897.2696.660.75%37,507
Aug 29, 202496.2096.5995.4196.5495.950.48%121,387
Aug 28, 202496.2996.7795.9596.0895.490.04%69,290
Aug 27, 202496.5496.8095.9696.0495.45-0.70%169,509
Aug 26, 202496.4997.1696.4996.7296.130.54%281,397
Aug 23, 202496.2296.5795.9496.2095.610.22%35,148
Aug 22, 202496.1396.3395.5795.9995.40-0.06%58,594
Aug 21, 202495.4496.2395.4496.0595.460.66%31,761
Aug 20, 202495.5695.8195.3095.4294.83-0.16%69,440
Aug 19, 202495.0195.5795.0095.5794.980.72%101,219
Aug 16, 202494.6895.1994.2794.8994.310.27%528,036
Aug 15, 202494.1794.7993.9294.6394.050.07%95,245
Aug 14, 202494.3695.0493.9094.5693.980.06%72,298
Aug 13, 202494.2294.5193.9994.5093.920.53%48,704
Aug 12, 202493.8894.0093.3794.0093.420.16%753,057
Aug 9, 202493.8994.0092.4493.8593.270.16%43,387
Aug 8, 202493.3894.1593.0493.7093.120.15%76,059
Aug 7, 202493.5594.5593.0893.5692.990.67%196,677
Aug 6, 202492.3294.0492.3292.9492.370.85%1,448,011
Aug 5, 202494.8694.8692.0892.1691.59-2.66%123,462
Aug 2, 202495.4296.0993.4294.6894.100.20%140,567
Aug 1, 202493.0594.6093.0494.4993.911.80%133,144
Jul 31, 202492.7093.0192.1192.8292.251.24%60,621
Jul 30, 202491.3291.7591.1591.6891.120.53%63,070
Jul 29, 202491.0991.4590.5291.2090.640.42%38,569
Jul 26, 202490.7290.8690.5290.8290.260.83%29,807
Jul 25, 202491.3891.7589.7490.0789.52-1.47%47,607
Jul 24, 202490.9791.7690.6591.4290.850.99%60,261
Jul 23, 202491.1791.1790.5290.5289.96-0.81%78,323
Jul 22, 202490.9891.3690.7991.2690.700.82%401,178
Jul 19, 202490.6390.7390.0990.5289.960.04%55,632
Jul 18, 202490.4491.3190.4390.4889.92-0.18%65,636
Jul 17, 202490.4391.6290.4390.6490.080.13%117,642
Jul 16, 202490.1390.5890.0090.5289.960.97%83,375
Jul 15, 202490.7790.7789.5389.6589.10-2.01%157,368
Jul 12, 202491.1692.0590.8191.4990.930.76%131,341
Jul 11, 202489.6091.0789.6090.8090.241.70%113,641
Jul 10, 202488.6989.3288.3289.2888.730.87%1,540,755
Jul 9, 202488.3089.1888.1588.5187.970.32%53,639
Jul 8, 202488.3188.5488.0088.2387.690.08%594,947
Jul 5, 202488.1088.4487.8588.1687.620.12%48,771
Jul 3, 202487.7088.5187.5588.0587.510.62%38,373
Jul 2, 202487.3687.6487.2287.5186.970.36%87,622
Jul 1, 202488.7888.7887.0387.2086.66-0.77%205,442
Jun 28, 202488.6588.7487.5287.8887.34-0.97%31,451
Jun 27, 202488.6488.7488.3688.7488.200.12%48,088
Jun 26, 202488.5588.7088.1688.6388.09-0.21%40,164
Jun 25, 202489.6189.6188.6788.8288.27-0.95%29,650
Jun 24, 202488.6089.8488.4389.6789.121.37%32,125
Jun 21, 202489.3589.3588.4088.4687.92-0.54%26,667
Jun 20, 202488.4088.9988.3288.9488.390.82%57,654
Jun 18, 202487.5388.2287.4188.2287.680.03%534,727