iShares U.S. Utilities ETF (IDU)

101.30
+0.46 (0.46%)
NYSE · Last Trade: Oct 1st, 7:07 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
10/01/2026100.80101.37100.07101.30164,458101.30
9/30/2026101.81101.81100.80100.84182,561100.84
9/29/2026100.38101.74100.00101.53137,970101.53
9/28/2026101.07101.07100.13100.52270,728100.52
9/25/2026100.88101.35100.26101.17349,434101.17
9/24/2026101.84101.89100.84100.90489,123100.90
9/23/2026103.22103.22101.62101.71395,859101.71
9/22/2026103.68104.10103.36103.4476,358103.44
9/21/2026104.33104.42103.59103.68109,100103.68
9/18/2026105.11105.11104.06104.21169,219104.21
9/17/2026105.36105.71104.78105.6254,758105.62
9/16/2026105.53105.64104.38104.7792,161104.77
9/15/2026106.33106.33104.83104.881,852,996104.88
9/14/2026107.98108.06106.59106.6780,908106.02
9/11/2026109.07109.07107.81107.9441,503107.28
9/10/2026109.31109.57108.22108.2356,551107.58
9/09/2026110.38110.53108.98109.2564,573108.59
9/08/2026109.49111.04109.49110.4852,418109.81
9/04/2026109.09109.95109.09109.6181,272108.94
9/03/2026108.92109.75108.92109.5388,873108.87
9/02/2026108.06108.72107.14108.5861,890107.92
9/01/2026107.84108.45107.39108.3799,943107.71
8/31/2026107.14107.98106.85107.5986,867106.94
8/28/2026110.06110.06108.31108.6797,074108.01
8/27/2026109.96109.96109.10109.64154,087108.97
8/26/2026110.15110.92110.15110.4954,958109.82
8/25/2026110.08110.54109.74110.0553,516109.38
8/24/2026109.33110.09108.88110.03125,278109.36
8/21/2026111.45111.45108.94108.9768,843108.31
8/20/2026111.45112.34111.22111.2233,990110.55
8/19/2026112.22112.63111.53111.8664,960111.18
8/18/2026112.79113.33111.60111.6655,367110.98
8/17/2026112.30112.34111.47112.1657,113111.48
8/14/2026111.85112.79111.85112.5353,115111.85
8/13/2026111.59112.25111.59111.8651,560111.18
8/12/2026111.29111.66111.04111.49101,371110.81
8/11/2026109.92111.24109.92110.9889,631110.31
8/10/2026110.76110.76109.58109.80388,064109.13
8/07/2026110.25111.57109.94110.9550,701110.28
8/06/2026111.81112.18109.76110.29158,583109.62
8/05/2026111.94111.94109.93110.74915,966110.07
8/04/2026112.21112.29110.60111.87169,220111.19
8/03/2026112.32113.14111.50112.52123,149111.84
7/31/2026112.99113.13112.32112.39119,253111.71
7/30/2026114.17114.66112.43113.10574,875112.41
7/29/2026115.76115.85113.68113.95186,609113.26
7/28/2026116.27117.44115.27115.3758,919114.67
7/27/2026116.93117.06115.58115.69161,091114.99
7/24/2026117.30117.95116.75117.16559,790116.45
7/23/2026115.99117.31115.99117.0339,836116.32
7/22/2026114.56116.47114.56116.4435,349115.73
7/21/2026114.02114.26113.36114.0131,258113.32
7/20/2026115.07115.39113.98114.2442,980113.55
7/17/2026116.36117.09114.61114.8433,823114.14
7/16/2026114.90115.92114.90115.6724,689114.97
7/15/2026115.91116.59114.69114.8730,158114.17
7/14/2026116.39117.25115.66115.9450,667115.24
7/13/2026115.31116.34115.31116.0561,008115.35
7/10/2026114.58115.36114.52115.1958,726114.49
7/09/2026115.51115.51114.39114.5377,790113.83
7/08/2026116.03116.17115.03115.0849,280114.38
7/07/2026115.73117.36115.67115.9768,763115.27
7/06/2026115.78115.78114.38114.7568,933114.05
7/02/2026114.05115.85114.05115.7585,336115.05