Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

iShares U.S. Utilities ETF (IDU)

112.57
-4.51 (-3.85%)
NYSE · Last Trade: Mar 23rd, 12:46 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/2026116.86117.30112.03112.57178,885112.57
3/19/2026117.34117.91115.99117.081,086,537117.08
3/18/2026118.11118.47117.50117.52240,475117.52
3/17/2026119.29119.39118.32118.3970,763118.39
3/16/2026119.75119.90118.67119.2887,570119.28
3/13/2026118.61119.42118.54118.7241,999118.72
3/12/2026116.40119.00116.40117.69160,772117.69
3/11/2026117.63117.63116.52116.8590,526116.85
3/10/2026118.23118.85117.60117.6764,656117.67
3/09/2026118.00118.94116.76118.7173,964118.71
3/06/2026118.25118.97117.61118.4240,646118.42
3/05/2026118.96118.97117.78118.8852,528118.88
3/04/2026119.42120.03118.58119.6977,153119.69
3/03/2026118.33120.03116.58119.25112,799119.25
3/02/2026120.01120.64119.92119.96366,645119.96
2/27/2026119.26120.82119.26120.7041,592120.70
2/26/2026119.16119.39118.57119.2532,342119.25
2/25/2026118.94119.56117.67119.4443,058119.44
2/24/2026117.85119.11117.09119.0377,991119.03
2/23/2026117.23118.52117.22117.8661,526117.86
2/20/2026117.09117.40116.24117.1440,523117.14
2/19/2026115.99116.85115.98116.7577,909116.75
2/18/2026117.56117.56115.36115.5781,336115.57
2/17/2026118.31118.59117.17117.4195,234117.41
2/13/2026114.69117.93114.69117.77106,164117.77
2/12/2026113.71115.68113.71114.77131,459114.77
2/11/2026112.75113.40112.25113.3658,456113.36
2/10/2026111.28113.10111.13112.4089,607112.40
2/09/2026110.33110.78109.57110.7271,289110.72
2/06/2026110.64111.40109.41110.2465,872110.24
2/05/2026109.88110.17109.01109.6188,728109.61
2/04/2026110.27110.65109.30109.4233,030109.42
2/03/2026108.56110.15108.47109.8967,309109.89
2/02/2026110.05110.25108.17108.38119,578108.38
1/30/2026109.68109.97108.60109.8185,955109.81
1/29/2026110.61111.20109.46110.00846,641110.00
1/28/2026110.38111.01110.03110.3147,131110.31
1/27/2026109.27110.77108.61110.5094,845110.50
1/26/2026109.02109.96108.82109.2649,693109.26
1/23/2026108.97108.97107.96108.50546,125108.50
1/22/2026109.89109.90108.65108.88116,792108.88
1/21/2026109.70109.74108.63109.45121,639109.45
1/20/2026109.47109.92108.71108.99152,428108.99
1/16/2026109.51110.41109.11110.09114,449110.09
1/15/2026109.97111.14109.97110.72127,119110.72
1/14/2026108.50109.71108.50109.4796,229109.47
1/13/2026108.27108.87107.66108.7272,348108.72
1/12/2026107.69108.46107.59108.07202,435108.07
1/09/2026108.01108.90107.99107.99266,508107.99
1/08/2026106.16107.32106.16106.66218,405106.66
1/07/2026109.20109.20106.08106.30234,700106.30
1/06/2026108.44109.02107.97108.86176,857108.86
1/05/2026109.48109.55106.89108.41353,626108.41
1/02/2026108.62109.91108.28109.521,418,721109.52
12/31/2025109.03109.03108.30108.36111,783108.36
12/30/2025108.92109.25108.78109.1094,024109.10
12/29/2025108.71109.43108.71108.9250,734108.92
12/26/2025108.65108.81108.29108.6868,988108.68
12/24/2025108.29108.83108.29108.8113,154108.81
12/23/2025107.72108.54107.62108.25842,927108.25