Skip to main content
iShares U.S. Utilities ETF (IDU)
NYSEARCA: IDU · Real-Time Price · USD
116.87
+0.20 (0.17%)
Apr 28, 2026, 4:00 PM EDT - Market closed

IDU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 24, 2026117.85119.11117.09119.03118.410.99%77,992
Feb 23, 2026117.23118.52117.22117.86117.250.61%61,526
Feb 20, 2026117.09117.40116.24117.14116.530.33%40,523
Feb 19, 2026115.99116.85115.98116.75116.141.02%77,909
Feb 18, 2026117.56117.56115.36115.57114.97-1.57%81,336
Feb 17, 2026118.31118.59117.17117.41116.80-0.31%95,234
Feb 13, 2026114.69117.93114.69117.77117.162.61%106,164
Feb 12, 2026113.71115.68113.71114.77114.171.24%131,465
Feb 11, 2026112.75113.40112.25113.36112.770.85%58,456
Feb 10, 2026111.28113.10111.13112.40111.811.52%89,608
Feb 9, 2026110.33110.78109.57110.72110.140.44%71,289
Feb 6, 2026110.64111.40109.41110.24109.670.57%65,872
Feb 5, 2026109.88110.17109.01109.61109.040.17%88,728
Feb 4, 2026110.27110.65109.30109.42108.85-0.43%33,030
Feb 3, 2026108.56110.15108.47109.89109.321.39%67,309
Feb 2, 2026110.05110.25108.17108.38107.82-1.30%119,578
Jan 30, 2026109.68109.97108.60109.81109.24-0.17%85,955
Jan 29, 2026110.61111.20109.46110.00109.43-0.28%846,644
Jan 28, 2026110.38111.01110.03110.31109.74-0.17%47,262
Jan 27, 2026109.27110.77108.61110.50109.921.13%94,845
Jan 26, 2026109.02109.96108.82109.26108.690.70%49,693
Jan 23, 2026108.97108.97107.96108.50107.93-0.35%546,125
Jan 22, 2026109.89109.90108.65108.88108.31-0.52%116,842
Jan 21, 2026109.70109.74108.63109.45108.880.42%121,686
Jan 20, 2026109.47109.92108.71108.99108.42-1.00%152,480
Jan 16, 2026109.51110.41109.11110.09109.52-0.57%114,449
Jan 15, 2026109.97111.14109.97110.72110.141.14%130,429
Jan 14, 2026108.50109.71108.50109.47108.900.69%96,234
Jan 13, 2026108.27108.87107.66108.72108.150.60%72,348
Jan 12, 2026107.69108.46107.60108.07107.510.07%202,435
Jan 9, 2026108.01108.90107.99107.99107.431.25%266,508
Jan 8, 2026106.16107.32106.16106.66106.100.34%218,405
Jan 7, 2026109.20109.20106.08106.30105.75-2.35%234,700
Jan 6, 2026108.44109.02107.97108.86108.290.42%177,267
Jan 5, 2026109.48109.55106.89108.41107.85-1.01%355,592
Jan 2, 2026108.62109.91108.28109.52108.951.07%1,418,721
Dec 31, 2025109.03109.04108.30108.36107.80-0.68%111,783
Dec 30, 2025108.92109.25108.78109.10108.530.17%94,026
Dec 29, 2025108.71109.43108.71108.92108.350.22%50,737
Dec 26, 2025108.65108.81108.29108.68108.11-0.12%68,988
Dec 24, 2025108.29108.83108.29108.81108.240.52%13,154
Dec 23, 2025107.72108.54107.62108.25107.690.27%842,927
Dec 22, 2025107.39108.03106.88107.96107.400.52%104,614
Dec 19, 2025108.62109.13107.36107.40106.84-1.25%114,946
Dec 18, 2025108.33109.29108.33108.76108.190.92%83,100
Dec 17, 2025108.48108.48107.32107.77107.21-0.69%151,807
Dec 16, 2025108.82109.01107.88108.52107.95-0.93%137,326
Dec 15, 2025109.11109.64108.69109.54108.290.87%85,679
Dec 12, 2025109.21109.74108.41108.59107.35-0.32%73,193
Dec 11, 2025108.00109.05108.00108.94107.700.84%139,586
Dec 10, 2025108.14108.26107.27108.03106.80-0.06%308,735
Dec 9, 2025108.44109.08108.03108.09106.86-0.05%630,089
Dec 8, 2025109.70109.70107.94108.14106.91-1.28%75,329
Dec 5, 2025110.49110.55109.45109.54108.29-0.85%128,590
Dec 4, 2025110.76111.30110.11110.48109.22-0.22%60,268
Dec 3, 2025111.13111.31110.36110.72109.46-0.30%1,241,473