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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 7, 2024 | 99.39 | 99.92 | 98.76 | 99.19 | 99.19 | 0.19% | 62,270 |
Nov 6, 2024 | 99.05 | 99.31 | 98.16 | 99.00 | 99.00 | -0.65% | 204,098 |
Nov 5, 2024 | 98.21 | 99.65 | 98.00 | 99.65 | 99.65 | 1.56% | 81,723 |
Nov 4, 2024 | 98.43 | 98.50 | 97.65 | 98.12 | 98.12 | -1.04% | 86,288 |
Nov 1, 2024 | 101.23 | 101.35 | 99.07 | 99.15 | 99.15 | -2.02% | 81,608 |
Oct 31, 2024 | 100.38 | 101.81 | 100.38 | 101.19 | 101.19 | 1.00% | 68,490 |
Oct 30, 2024 | 100.86 | 100.97 | 100.15 | 100.19 | 100.19 | -0.50% | 38,252 |
Oct 29, 2024 | 101.51 | 101.51 | 100.69 | 100.69 | 100.69 | -1.53% | 51,423 |
Oct 28, 2024 | 102.00 | 102.68 | 102.00 | 102.25 | 102.25 | 0.67% | 34,751 |
Oct 25, 2024 | 103.45 | 103.45 | 101.50 | 101.57 | 101.57 | -1.40% | 69,207 |
Oct 24, 2024 | 103.81 | 103.81 | 102.75 | 103.01 | 103.01 | -0.74% | 77,533 |
Oct 23, 2024 | 102.92 | 103.78 | 102.89 | 103.78 | 103.78 | 0.87% | 73,535 |
Oct 22, 2024 | 102.65 | 103.00 | 102.06 | 102.88 | 102.88 | -0.37% | 31,627 |
Oct 21, 2024 | 103.77 | 103.91 | 102.79 | 103.26 | 103.26 | -0.34% | 32,112 |
Oct 18, 2024 | 102.91 | 103.64 | 102.71 | 103.61 | 103.61 | 0.49% | 42,357 |
Oct 17, 2024 | 104.15 | 104.15 | 103.00 | 103.10 | 103.10 | -0.81% | 108,617 |
Oct 16, 2024 | 102.55 | 104.07 | 102.20 | 103.94 | 103.94 | 1.74% | 92,099 |
Oct 15, 2024 | 102.27 | 102.85 | 102.02 | 102.16 | 102.16 | 0.41% | 133,260 |
Oct 14, 2024 | 100.67 | 101.75 | 100.64 | 101.74 | 101.74 | 1.31% | 65,078 |
Oct 11, 2024 | 99.43 | 100.48 | 99.14 | 100.42 | 100.42 | 0.75% | 42,659 |
Oct 10, 2024 | 100.10 | 100.75 | 99.61 | 99.67 | 99.67 | -0.24% | 87,692 |
Oct 9, 2024 | 100.39 | 100.61 | 99.47 | 99.91 | 99.91 | -0.60% | 99,113 |
Oct 8, 2024 | 100.76 | 101.12 | 100.51 | 100.51 | 100.51 | 0.10% | 68,684 |
Oct 7, 2024 | 102.20 | 102.20 | 100.12 | 100.41 | 100.41 | -2.05% | 79,640 |
Oct 4, 2024 | 102.10 | 102.65 | 101.62 | 102.51 | 102.51 | -0.29% | 77,314 |
Oct 3, 2024 | 103.16 | 103.41 | 102.51 | 102.81 | 102.81 | 0.04% | 46,449 |
Oct 2, 2024 | 102.15 | 102.82 | 101.99 | 102.77 | 102.77 | 0.02% | 49,851 |
Oct 1, 2024 | 101.92 | 102.83 | 101.60 | 102.75 | 102.75 | 0.72% | 209,057 |
Sep 30, 2024 | 101.63 | 102.02 | 100.92 | 102.02 | 102.02 | 0.56% | 51,442 |
Sep 27, 2024 | 100.89 | 101.73 | 100.89 | 101.45 | 101.45 | 0.79% | 103,089 |
Sep 26, 2024 | 101.23 | 101.55 | 100.39 | 100.65 | 100.65 | -0.75% | 61,932 |
Sep 25, 2024 | 101.36 | 101.64 | 100.62 | 101.41 | 101.41 | -0.15% | 97,036 |
Sep 24, 2024 | 101.68 | 102.65 | 101.35 | 101.56 | 100.94 | -0.64% | 463,356 |
Sep 23, 2024 | 101.71 | 102.21 | 101.42 | 102.21 | 101.58 | 1.00% | 445,361 |
Sep 20, 2024 | 99.73 | 101.31 | 99.73 | 101.20 | 100.58 | 2.36% | 125,535 |
Sep 19, 2024 | 99.24 | 99.24 | 98.09 | 98.87 | 98.26 | -0.37% | 70,204 |
Sep 18, 2024 | 99.99 | 100.08 | 98.90 | 99.24 | 98.63 | -0.78% | 105,980 |
Sep 17, 2024 | 100.34 | 100.46 | 99.75 | 100.02 | 99.41 | -0.30% | 81,752 |
Sep 16, 2024 | 99.93 | 100.55 | 99.72 | 100.32 | 99.70 | 0.70% | 163,340 |
Sep 13, 2024 | 98.68 | 99.63 | 98.26 | 99.62 | 99.01 | 1.29% | 35,617 |
Sep 12, 2024 | 98.27 | 98.44 | 97.75 | 98.35 | 97.75 | 0.29% | 29,254 |
Sep 11, 2024 | 97.89 | 98.15 | 96.72 | 98.07 | 97.47 | 0.16% | 37,836 |
Sep 10, 2024 | 97.71 | 98.26 | 97.42 | 97.91 | 97.31 | 0.44% | 69,479 |
Sep 9, 2024 | 96.89 | 97.48 | 96.42 | 97.48 | 96.88 | 1.01% | 128,765 |
Sep 6, 2024 | 97.65 | 97.70 | 96.43 | 96.51 | 95.92 | -0.95% | 80,533 |
Sep 5, 2024 | 98.37 | 98.37 | 97.14 | 97.44 | 96.84 | -0.31% | 82,851 |
Sep 4, 2024 | 97.20 | 98.32 | 97.20 | 97.74 | 97.14 | 0.75% | 81,764 |
Sep 3, 2024 | 97.34 | 97.55 | 96.68 | 97.01 | 96.41 | -0.26% | 100,629 |
Aug 30, 2024 | 96.74 | 97.27 | 96.28 | 97.26 | 96.66 | 0.75% | 37,507 |
Aug 29, 2024 | 96.20 | 96.59 | 95.41 | 96.54 | 95.95 | 0.48% | 121,387 |
Aug 28, 2024 | 96.29 | 96.77 | 95.95 | 96.08 | 95.49 | 0.04% | 69,290 |
Aug 27, 2024 | 96.54 | 96.80 | 95.96 | 96.04 | 95.45 | -0.70% | 169,509 |
Aug 26, 2024 | 96.49 | 97.16 | 96.49 | 96.72 | 96.13 | 0.54% | 281,397 |
Aug 23, 2024 | 96.22 | 96.57 | 95.94 | 96.20 | 95.61 | 0.22% | 35,148 |
Aug 22, 2024 | 96.13 | 96.33 | 95.57 | 95.99 | 95.40 | -0.06% | 58,594 |
Aug 21, 2024 | 95.44 | 96.23 | 95.44 | 96.05 | 95.46 | 0.66% | 31,761 |
Aug 20, 2024 | 95.56 | 95.81 | 95.30 | 95.42 | 94.83 | -0.16% | 69,440 |
Aug 19, 2024 | 95.01 | 95.57 | 95.00 | 95.57 | 94.98 | 0.72% | 101,219 |
Aug 16, 2024 | 94.68 | 95.19 | 94.27 | 94.89 | 94.31 | 0.27% | 528,036 |
Aug 15, 2024 | 94.17 | 94.79 | 93.92 | 94.63 | 94.05 | 0.07% | 95,245 |
Aug 14, 2024 | 94.36 | 95.04 | 93.90 | 94.56 | 93.98 | 0.06% | 72,298 |
Aug 13, 2024 | 94.22 | 94.51 | 93.99 | 94.50 | 93.92 | 0.53% | 48,704 |
Aug 12, 2024 | 93.88 | 94.00 | 93.37 | 94.00 | 93.42 | 0.16% | 753,057 |
Aug 9, 2024 | 93.89 | 94.00 | 92.44 | 93.85 | 93.27 | 0.16% | 43,387 |
Aug 8, 2024 | 93.38 | 94.15 | 93.04 | 93.70 | 93.12 | 0.15% | 76,059 |
Aug 7, 2024 | 93.55 | 94.55 | 93.08 | 93.56 | 92.99 | 0.67% | 196,677 |
Aug 6, 2024 | 92.32 | 94.04 | 92.32 | 92.94 | 92.37 | 0.85% | 1,448,011 |
Aug 5, 2024 | 94.86 | 94.86 | 92.08 | 92.16 | 91.59 | -2.66% | 123,462 |
Aug 2, 2024 | 95.42 | 96.09 | 93.42 | 94.68 | 94.10 | 0.20% | 140,567 |
Aug 1, 2024 | 93.05 | 94.60 | 93.04 | 94.49 | 93.91 | 1.80% | 133,144 |
Jul 31, 2024 | 92.70 | 93.01 | 92.11 | 92.82 | 92.25 | 1.24% | 60,621 |
Jul 30, 2024 | 91.32 | 91.75 | 91.15 | 91.68 | 91.12 | 0.53% | 63,070 |
Jul 29, 2024 | 91.09 | 91.45 | 90.52 | 91.20 | 90.64 | 0.42% | 38,569 |
Jul 26, 2024 | 90.72 | 90.86 | 90.52 | 90.82 | 90.26 | 0.83% | 29,807 |
Jul 25, 2024 | 91.38 | 91.75 | 89.74 | 90.07 | 89.52 | -1.47% | 47,607 |
Jul 24, 2024 | 90.97 | 91.76 | 90.65 | 91.42 | 90.85 | 0.99% | 60,261 |
Jul 23, 2024 | 91.17 | 91.17 | 90.52 | 90.52 | 89.96 | -0.81% | 78,323 |
Jul 22, 2024 | 90.98 | 91.36 | 90.79 | 91.26 | 90.70 | 0.82% | 401,178 |
Jul 19, 2024 | 90.63 | 90.73 | 90.09 | 90.52 | 89.96 | 0.04% | 55,632 |
Jul 18, 2024 | 90.44 | 91.31 | 90.43 | 90.48 | 89.92 | -0.18% | 65,636 |
Jul 17, 2024 | 90.43 | 91.62 | 90.43 | 90.64 | 90.08 | 0.13% | 117,642 |
Jul 16, 2024 | 90.13 | 90.58 | 90.00 | 90.52 | 89.96 | 0.97% | 83,375 |
Jul 15, 2024 | 90.77 | 90.77 | 89.53 | 89.65 | 89.10 | -2.01% | 157,368 |
Jul 12, 2024 | 91.16 | 92.05 | 90.81 | 91.49 | 90.93 | 0.76% | 131,341 |
Jul 11, 2024 | 89.60 | 91.07 | 89.60 | 90.80 | 90.24 | 1.70% | 113,641 |
Jul 10, 2024 | 88.69 | 89.32 | 88.32 | 89.28 | 88.73 | 0.87% | 1,540,755 |
Jul 9, 2024 | 88.30 | 89.18 | 88.15 | 88.51 | 87.97 | 0.32% | 53,639 |
Jul 8, 2024 | 88.31 | 88.54 | 88.00 | 88.23 | 87.69 | 0.08% | 594,947 |
Jul 5, 2024 | 88.10 | 88.44 | 87.85 | 88.16 | 87.62 | 0.12% | 48,771 |
Jul 3, 2024 | 87.70 | 88.51 | 87.55 | 88.05 | 87.51 | 0.62% | 38,373 |
Jul 2, 2024 | 87.36 | 87.64 | 87.22 | 87.51 | 86.97 | 0.36% | 87,622 |
Jul 1, 2024 | 88.78 | 88.78 | 87.03 | 87.20 | 86.66 | -0.77% | 205,442 |
Jun 28, 2024 | 88.65 | 88.74 | 87.52 | 87.88 | 87.34 | -0.97% | 31,451 |
Jun 27, 2024 | 88.64 | 88.74 | 88.36 | 88.74 | 88.20 | 0.12% | 48,088 |
Jun 26, 2024 | 88.55 | 88.70 | 88.16 | 88.63 | 88.09 | -0.21% | 40,164 |
Jun 25, 2024 | 89.61 | 89.61 | 88.67 | 88.82 | 88.27 | -0.95% | 29,650 |
Jun 24, 2024 | 88.60 | 89.84 | 88.43 | 89.67 | 89.12 | 1.37% | 32,125 |
Jun 21, 2024 | 89.35 | 89.35 | 88.40 | 88.46 | 87.92 | -0.54% | 26,667 |
Jun 20, 2024 | 88.40 | 88.99 | 88.32 | 88.94 | 88.39 | 0.82% | 57,654 |
Jun 18, 2024 | 87.53 | 88.22 | 87.41 | 88.22 | 87.68 | 0.03% | 534,727 |