Skip to main content
iShares U.S. Utilities ETF (IDU)
NYSEARCA: IDU · Real-Time Price · USD
109.54
-0.94 (-0.85%)
Dec 5, 2025, 4:00 PM EST - Market closed

IDU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025110.49110.55109.45109.54109.54-0.85%128,590
Dec 4, 2025110.76111.30110.11110.48110.48-0.22%57,518
Dec 3, 2025111.13111.31110.36110.72110.72-0.30%1,241,470
Dec 2, 2025112.30112.30110.91111.05111.05-0.68%81,981
Dec 1, 2025113.79113.79111.78111.81111.81-2.19%77,667
Nov 28, 2025113.78114.38113.78114.31114.310.66%21,343
Nov 26, 2025112.64113.68112.64113.56113.561.26%39,917
Nov 25, 2025112.57112.73111.79112.15112.15-0.22%74,328
Nov 24, 2025111.63112.62110.87112.40112.400.87%50,611
Nov 21, 2025111.71111.75110.68111.43111.430.17%58,984
Nov 20, 2025112.50113.12111.17111.24111.24-0.46%104,850
Nov 19, 2025112.51112.71111.45111.75111.75-0.53%55,320
Nov 18, 2025112.51113.23112.33112.34112.34-0.20%28,248
Nov 17, 2025111.87112.88111.87112.56112.560.77%76,314
Nov 14, 2025111.24112.40111.03111.70111.700.23%144,160
Nov 13, 2025112.40112.47111.34111.44111.44-1.20%63,108
Nov 12, 2025112.72112.85112.26112.79112.790.15%27,054
Nov 11, 2025112.54112.73112.02112.62112.620.12%25,814
Nov 10, 2025112.75113.12111.51112.49112.49-0.04%40,003
Nov 7, 2025110.58112.53110.58112.53112.531.24%49,095
Nov 6, 2025111.28112.12111.00111.15111.15-0.40%73,830
Nov 5, 2025111.57112.10111.25111.60111.600.04%725,898
Nov 4, 2025111.87111.87111.12111.55111.55-0.21%654,712
Nov 3, 2025111.79112.05110.67111.78111.78-0.04%1,389,874
Oct 31, 2025112.21112.35111.28111.83111.83-0.70%39,366
Oct 30, 2025112.75113.82112.51112.62112.62-0.27%49,632
Oct 29, 2025113.36113.86112.57112.93112.93-0.37%78,039
Oct 28, 2025115.42115.42113.29113.35113.35-1.73%110,602
Oct 27, 2025115.34115.51114.13115.35115.350.15%165,977
Oct 24, 2025114.78115.65114.47115.18115.181.09%93,767
Oct 23, 2025114.67114.67113.40113.94113.94-0.11%95,294
Oct 22, 2025114.38114.53113.60114.06114.06-0.17%54,316
Oct 21, 2025115.53115.53113.78114.25114.25-1.00%119,723
Oct 20, 2025116.12116.38114.96115.40115.40-82,546
Oct 17, 2025115.99115.99114.93115.40115.40-0.30%56,760
Oct 16, 2025117.18117.74115.66115.75115.75-0.93%86,526
Oct 15, 2025116.14117.25116.07116.84116.841.11%71,039
Oct 14, 2025114.53116.05114.46115.56115.560.76%59,628
Oct 13, 2025114.06115.25114.03114.69114.690.67%82,272
Oct 10, 2025114.78115.26113.83113.93113.93-0.42%99,357
Oct 9, 2025115.02115.36114.24114.41114.41-0.34%46,834
Oct 8, 2025114.64114.87113.87114.80114.800.74%58,976
Oct 7, 2025113.97114.37113.59113.96113.960.43%210,623
Oct 6, 2025112.97113.60112.46113.47113.470.83%101,123
Oct 3, 2025111.55113.48111.55112.54112.541.11%365,089
Oct 2, 2025111.34111.41110.60111.31111.31-0.36%114,745
Oct 1, 2025110.92111.94110.87111.71111.710.73%1,142,960
Sep 30, 2025110.65111.09110.09110.90110.900.24%49,315
Sep 29, 2025110.32110.74109.50110.63110.630.32%61,350
Sep 26, 2025108.81110.28108.81110.28110.281.50%70,462
Sep 25, 2025109.60109.61108.57108.65108.65-0.89%98,817
Sep 24, 2025109.14109.76108.84109.63109.630.64%116,497
Sep 23, 2025108.15109.00108.05108.93108.930.49%137,621
Sep 22, 2025107.41108.57107.24108.40108.400.85%86,197
Sep 19, 2025107.08107.81106.62107.49107.490.62%75,153
Sep 18, 2025106.61107.47106.22106.83106.830.14%96,749
Sep 17, 2025106.91107.50106.50106.68106.680.30%76,886
Sep 16, 2025108.09108.09106.36106.36106.36-2.24%100,784
Sep 15, 2025108.83109.35108.74108.80108.220.05%196,912
Sep 12, 2025107.99108.97107.87108.75108.170.46%257,848
Sep 11, 2025107.73108.35107.47108.25107.670.57%74,005
Sep 10, 2025106.42107.78106.42107.64107.061.43%211,989
Sep 9, 2025105.41106.41105.13106.12105.550.64%55,881
Sep 8, 2025106.57106.57105.06105.44104.87-0.98%62,301
Sep 5, 2025107.31107.31105.71106.48105.91-0.44%34,300
Sep 4, 2025107.59107.91106.46106.95106.38-0.09%80,091
Sep 3, 2025106.96107.12106.45107.05106.48-0.21%296,308
Sep 2, 2025107.15107.35106.64107.27106.69-0.43%407,916
Aug 29, 2025107.97108.21107.46107.73107.15-0.22%1,035,074
Aug 28, 2025108.82108.82107.89107.97107.39-0.77%29,770
Aug 27, 2025108.81109.01108.47108.81108.230.17%26,465
Aug 26, 2025108.52108.89108.05108.63108.050.33%69,354
Aug 25, 2025109.23109.54108.23108.27107.69-1.21%104,173
Aug 22, 2025109.60110.10109.34109.60109.010.49%85,596
Aug 21, 2025109.76110.23108.84109.07108.49-0.62%87,668
Aug 20, 2025109.91110.49109.43109.75109.160.05%87,231
Aug 19, 2025108.73109.69108.72109.69109.101.01%132,317
Aug 18, 2025109.30109.57108.41108.59108.01-0.39%854,433
Aug 15, 2025109.28109.47108.53109.01108.43-0.29%92,845
Aug 14, 2025109.70110.01109.33109.33108.74-0.70%41,802
Aug 13, 2025110.18110.36109.34110.10109.510.12%47,421
Aug 12, 2025110.01110.01109.13109.97109.380.25%25,040
Aug 11, 2025110.23110.23109.23109.70109.11-0.19%49,859
Aug 8, 2025110.50110.70109.70109.91109.32-0.39%45,960
Aug 7, 2025108.93110.55108.93110.34109.751.03%44,133
Aug 6, 2025110.27110.27109.17109.21108.62-0.75%50,197
Aug 5, 2025111.05111.31109.80110.03109.44-1.03%543,953
Aug 4, 2025109.82111.38109.82111.17110.571.71%139,715
Aug 1, 2025109.14109.90108.25109.30108.710.03%208,569
Jul 31, 2025108.43109.38108.43109.27108.680.37%45,113
Jul 30, 2025108.58109.75108.39108.87108.290.44%72,881
Jul 29, 2025107.50108.39107.47108.39107.811.32%41,285
Jul 28, 2025108.02108.02106.71106.98106.41-1.01%54,249
Jul 25, 2025108.07108.09107.60108.07107.490.25%55,394
Jul 24, 2025107.94108.21107.53107.80107.22-0.05%78,465
Jul 23, 2025109.36109.41107.53107.85107.27-0.57%609,263
Jul 22, 2025107.48108.50107.48108.47107.891.24%59,719
Jul 21, 2025107.33107.77106.99107.14106.570.16%42,478
Jul 18, 2025105.52107.23105.52106.97106.401.67%43,048
Jul 17, 2025104.83105.45104.58105.21104.650.38%40,565