iShares U.S. Utilities ETF (IDU)

105.62
+0.85 (0.81%)
NYSE · Last Trade: Sep 17th, 5:35 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares U.S. Utilities ETF (IDU)

DateOpenHighLowCloseVolumeAdjusted Close
9/16/2026105.53105.64104.38104.7792,161104.77
9/15/2026106.33106.33104.83104.881,852,996104.88
9/14/2026107.98108.06106.59106.6780,908106.67
9/11/2026109.07109.07107.81107.9441,503107.94
9/10/2026109.31109.57108.22108.2356,551108.23
9/09/2026110.38110.53108.98109.2564,573109.25
9/08/2026109.49111.04109.49110.4852,418110.48
9/04/2026109.09109.95109.09109.6181,272109.61
9/03/2026108.92109.75108.92109.5388,873109.53
9/02/2026108.06108.72107.14108.5861,890108.58
9/01/2026107.84108.45107.39108.3799,943108.37
8/31/2026107.14107.98106.85107.5986,867107.59
8/28/2026110.06110.06108.31108.6797,074108.67
8/27/2026109.96109.96109.10109.64154,087109.64
8/26/2026110.15110.92110.15110.4954,958110.49
8/25/2026110.08110.54109.74110.0553,516110.05
8/24/2026109.33110.09108.88110.03125,278110.03
8/21/2026111.45111.45108.94108.9768,843108.97
8/20/2026111.45112.34111.22111.2233,990111.22
8/19/2026112.22112.63111.53111.8664,960111.86
8/18/2026112.79113.33111.60111.6655,367111.66
8/17/2026112.30112.34111.47112.1657,113112.16
8/14/2026111.85112.79111.85112.5353,115112.53
8/13/2026111.59112.25111.59111.8651,560111.86
8/12/2026111.29111.66111.04111.49101,371111.49
8/11/2026109.92111.24109.92110.9889,631110.98
8/10/2026110.76110.76109.58109.80388,064109.80
8/07/2026110.25111.57109.94110.9550,701110.95
8/06/2026111.81112.18109.76110.29158,583110.29
8/05/2026111.94111.94109.93110.74915,966110.74
8/04/2026112.21112.29110.60111.87169,220111.87
8/03/2026112.32113.14111.50112.52123,149112.52
7/31/2026112.99113.13112.32112.39119,253112.39
7/30/2026114.17114.66112.43113.10574,875113.10
7/29/2026115.76115.85113.68113.95186,609113.95
7/28/2026116.27117.44115.27115.3758,919115.37
7/27/2026116.93117.06115.58115.69161,091115.69
7/24/2026117.30117.95116.75117.16559,790117.16
7/23/2026115.99117.31115.99117.0339,836117.03
7/22/2026114.56116.47114.56116.4435,349116.44
7/21/2026114.02114.26113.36114.0131,258114.01
7/20/2026115.07115.39113.98114.2442,980114.24
7/17/2026116.36117.09114.61114.8433,823114.84
7/16/2026114.90115.92114.90115.6724,689115.67
7/15/2026115.91116.59114.69114.8730,158114.87
7/14/2026116.39117.25115.66115.9450,667115.94
7/13/2026115.31116.34115.31116.0561,008116.05
7/10/2026114.58115.36114.52115.1958,726115.19
7/09/2026115.51115.51114.39114.5377,790114.53
7/08/2026116.03116.17115.03115.0849,280115.08
7/07/2026115.73117.36115.67115.9768,763115.97
7/06/2026115.78115.78114.38114.7568,933114.75
7/02/2026114.05115.85114.05115.7585,336115.75
7/01/2026114.63114.63113.11113.31103,245113.31
6/30/2026115.99116.02114.61114.6194,046114.61
6/29/2026116.83117.00115.78116.2589,670116.25
6/26/2026116.28116.84116.18116.8242,281116.82
6/25/2026115.41116.75115.16115.9479,651115.94
6/24/2026114.28115.28114.17115.2587,532115.25
6/23/2026113.11114.15112.55113.9476,840113.94
6/22/2026112.43113.54112.42112.9790,774112.97
6/18/2026112.33113.76111.91112.4988,647112.49