Skip to main content
iShares U.S. Utilities ETF (IDU)
NYSEARCA: IDU · Real-Time Price · USD
116.82
+0.88 (0.76%)
Jun 26, 2026, 4:00 PM EDT - Market closed

IDU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026116.28116.84116.18116.82116.820.76%42,280
Jun 25, 2026115.41116.75115.16115.94115.940.60%79,646
Jun 24, 2026114.28115.28114.17115.25115.251.15%87,314
Jun 23, 2026113.11114.15112.55113.94113.940.86%76,839
Jun 22, 2026112.43113.54112.42112.97112.970.43%90,773
Jun 18, 2026112.33113.76111.91112.49112.490.61%88,645
Jun 17, 2026112.54113.38111.31111.81111.81-1.25%112,854
Jun 16, 2026112.65114.20112.65113.22113.220.71%71,708
Jun 15, 2026111.84113.03111.29112.42112.420.42%93,752
Jun 12, 2026111.59112.68111.59112.58111.951.08%541,097
Jun 11, 2026112.15112.71111.38111.38110.76-0.15%94,332
Jun 10, 2026112.05112.05111.05111.55110.920.03%74,913
Jun 9, 2026110.54111.64110.24111.52110.891.23%94,008
Jun 8, 2026112.27112.27110.10110.16109.54-1.84%123,604
Jun 5, 2026111.58112.92111.58112.23111.600.84%57,541
Jun 4, 2026111.23111.46109.92111.30110.680.60%99,808
Jun 3, 2026110.94112.32110.60110.64110.02-0.28%86,328
Jun 2, 2026109.27111.01109.27110.95110.331.71%83,744
Jun 1, 2026111.06111.07109.06109.08108.47-2.70%57,355
May 29, 2026112.76112.76111.76112.11111.48-0.44%120,880
May 28, 2026113.55114.11112.59112.61111.98-1.09%481,082
May 27, 2026114.22114.37113.54113.85113.21-0.49%207,349
May 26, 2026114.80115.05114.41114.41113.77-0.06%64,699
May 22, 2026113.81114.64113.42114.48113.840.78%426,099
May 21, 2026112.62113.59112.29113.59112.950.92%80,068
May 20, 2026112.92113.38112.39112.55111.920.26%62,280
May 19, 2026111.09112.55110.94112.26111.630.84%119,300
May 18, 2026111.49111.77110.41111.32110.700.22%489,358
May 15, 2026113.13113.13111.03111.08110.46-2.06%68,106
May 14, 2026112.76113.45112.67113.42112.780.59%44,895
May 13, 2026113.14113.14111.99112.75112.12-1.18%68,939
May 12, 2026113.63114.43113.05114.10113.460.29%877,261
May 11, 2026113.64113.99113.21113.77113.130.82%44,879
May 8, 2026114.37114.37112.80112.84112.21-0.95%33,905
May 7, 2026115.11115.11113.67113.92113.28-1.18%58,004
May 6, 2026116.77116.77115.17115.28114.63-1.44%184,505
May 5, 2026117.38117.92116.91116.96116.30-0.12%174,396
May 4, 2026116.95118.10116.44117.10116.44-0.26%208,330
May 1, 2026118.23119.28117.40117.41116.75-0.75%1,348,729
Apr 30, 2026116.01118.38116.01118.30117.642.40%58,051
Apr 29, 2026116.51116.82115.25115.53114.88-1.15%47,774
Apr 28, 2026117.31117.31116.50116.87116.210.17%65,784
Apr 27, 2026117.05117.50116.67116.67116.02-0.15%56,082
Apr 24, 2026116.45117.07115.92116.84116.180.10%51,351
Apr 23, 2026114.43116.83114.42116.72116.072.80%1,242,678
Apr 22, 2026114.51115.23113.18113.54112.90-0.03%170,908
Apr 21, 2026115.87116.00113.57113.57112.93-1.77%62,761
Apr 20, 2026116.52116.98115.40115.62114.97-0.81%82,510
Apr 17, 2026116.95116.95115.35116.57115.92-0.37%1,050,420
Apr 16, 2026116.25117.17115.92117.00116.340.59%1,665,362
Apr 15, 2026117.08117.08116.05116.31115.66-0.94%93,684
Apr 14, 2026117.22117.54116.18117.41116.750.13%91,802
Apr 13, 2026118.19118.32116.67117.26116.60-1.08%414,708
Apr 10, 2026118.89119.66118.35118.54117.88-0.50%51,228
Apr 9, 2026118.08120.39118.08119.13118.460.74%181,028
Apr 8, 2026117.71118.27116.51118.26117.600.84%118,360
Apr 7, 2026116.70117.62116.70117.27116.610.30%49,332
Apr 6, 2026117.02117.70116.86116.92116.26-0.48%37,439
Apr 2, 2026116.42117.99116.26117.48116.820.75%96,018
Apr 1, 2026115.85117.12115.85116.61115.960.43%224,748
Mar 31, 2026116.10116.13114.63116.11115.46-0.09%86,234
Mar 30, 2026116.46117.13115.82116.21115.560.75%423,570
Mar 27, 2026114.91116.51114.91115.34114.690.46%101,054
Mar 26, 2026114.24115.04114.10114.81114.170.28%73,196
Mar 25, 2026115.11115.30114.33114.49113.850.33%80,791
Mar 24, 2026112.96115.22112.96114.11113.470.61%93,703
Mar 23, 2026113.92114.45113.22113.42112.780.76%100,315
Mar 20, 2026116.86117.30112.03112.57111.94-3.85%178,885
Mar 19, 2026117.34117.91115.99117.08116.42-0.37%1,086,536
Mar 18, 2026118.11118.47117.50117.52116.86-0.73%240,474
Mar 17, 2026119.29119.39118.32118.39117.73-0.23%70,762
Mar 16, 2026119.75119.90118.67119.28117.990.47%87,570
Mar 13, 2026118.61119.43118.54118.72117.440.88%41,999
Mar 12, 2026116.40119.00116.40117.69116.420.72%160,772
Mar 11, 2026117.63117.63116.52116.85115.59-0.70%90,525
Mar 10, 2026118.23118.85117.60117.67116.40-0.88%64,656
Mar 9, 2026118.00118.94116.76118.71117.430.24%73,963
Mar 6, 2026118.25118.97117.61118.42117.14-0.39%40,645
Mar 5, 2026118.96118.97117.78118.88117.60-0.68%52,527
Mar 4, 2026119.42120.04118.58119.69118.400.37%77,153
Mar 3, 2026118.33120.03116.58119.25117.96-0.59%112,799
Mar 2, 2026120.01120.65119.92119.96118.67-0.61%366,645
Feb 27, 2026119.26120.82119.26120.70119.401.22%41,592
Feb 26, 2026119.16119.39118.57119.25117.96-0.16%32,341
Feb 25, 2026118.94119.56117.67119.44118.150.34%43,058
Feb 24, 2026117.85119.11117.09119.03117.750.99%77,992
Feb 23, 2026117.23118.52117.22117.86116.590.61%61,526
Feb 20, 2026117.09117.40116.24117.14115.880.33%40,523
Feb 19, 2026115.99116.85115.98116.75115.491.02%77,909
Feb 18, 2026117.56117.56115.36115.57114.32-1.57%81,336
Feb 17, 2026118.31118.59117.17117.41116.14-0.31%95,234
Feb 13, 2026114.69117.93114.69117.77116.502.61%106,164
Feb 12, 2026113.71115.68113.71114.77113.531.24%131,465
Feb 11, 2026112.75113.40112.25113.36112.140.85%58,456
Feb 10, 2026111.28113.10111.13112.40111.191.52%89,608
Feb 9, 2026110.33110.78109.57110.72109.530.44%71,289
Feb 6, 2026110.64111.40109.41110.24109.050.57%65,872
Feb 5, 2026109.88110.17109.01109.61108.430.17%88,728
Feb 4, 2026110.27110.65109.30109.42108.24-0.43%33,030
Feb 3, 2026108.56110.15108.47109.89108.701.39%67,309