Skip to main content
logo
iShares U.S. Utilities ETF (IDU)
NYSEARCA: IDU · Real-Time Price · USD
115.28
-1.68 (-1.44%)
May 6, 2026, 4:00 PM EDT - Market closed

IDU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 2026116.77116.77115.17115.28115.28-1.44%184,504
May 5, 2026117.38117.92116.91116.96116.96-0.12%174,387
May 4, 2026116.95118.10116.44117.10117.10-0.26%208,330
May 1, 2026118.23119.28117.40117.41117.41-0.75%1,348,723
Apr 30, 2026116.01118.38116.01118.30118.302.40%58,031
Apr 29, 2026116.51116.82115.25115.53115.53-1.15%47,769
Apr 28, 2026117.31117.31116.50116.87116.870.17%65,784
Apr 27, 2026117.05117.50116.67116.67116.67-0.15%56,061
Apr 24, 2026116.45117.07115.92116.84116.840.10%51,351
Apr 23, 2026114.43116.83114.42116.72116.722.80%1,242,676
Apr 22, 2026114.51115.23113.18113.54113.54-0.03%170,908
Apr 21, 2026115.87116.00113.57113.57113.57-1.77%62,761
Apr 20, 2026116.52116.98115.40115.62115.62-0.81%82,508
Apr 17, 2026116.95116.95115.35116.57116.57-0.37%1,050,399
Apr 16, 2026116.25117.17115.92117.00117.000.59%1,665,362
Apr 15, 2026117.08117.08116.05116.31116.31-0.94%93,684
Apr 14, 2026117.22117.54116.18117.41117.410.13%91,802
Apr 13, 2026118.19118.32116.67117.26117.26-1.08%414,708
Apr 10, 2026118.89119.66118.35118.54118.54-0.50%51,228
Apr 9, 2026118.08120.39118.08119.13119.130.74%181,028
Apr 8, 2026117.71118.27116.51118.26118.260.84%118,335
Apr 7, 2026116.70117.62116.70117.27117.270.30%48,017
Apr 6, 2026117.02117.70116.86116.92116.92-0.48%37,419
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