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

iShares U.S. Utilities ETF (IDU)

113.72
-0.20 (-0.18%)
NYSE · Last Trade: May 8th, 12:16 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
5/07/2026115.11115.11113.67113.9258,005113.92
5/06/2026116.77116.77115.17115.28184,505115.28
5/05/2026117.38117.92116.91116.96174,397116.96
5/04/2026116.95118.10116.44117.10208,331117.10
5/01/2026118.23119.28117.40117.411,348,730117.41
4/30/2026116.01118.38116.01118.3058,052118.30
4/29/2026116.51116.81115.25115.5347,774115.53
4/28/2026117.31117.31116.50116.8765,785116.87
4/27/2026117.05117.50116.67116.6756,083116.67
4/24/2026116.45117.07115.92116.8451,352116.84
4/23/2026114.43116.83114.42116.721,242,681116.72
4/22/2026114.51115.23113.18113.54170,908113.54
4/21/2026115.87116.00113.57113.5762,763113.57
4/20/2026116.52116.98115.40115.6282,510115.62
4/17/2026116.95116.95115.35116.571,050,421116.57
4/16/2026116.25117.17115.92117.001,665,362117.00
4/15/2026117.08117.08116.05116.3193,685116.31
4/14/2026117.22117.54116.18117.4191,803117.41
4/13/2026118.19118.32116.67117.26414,710117.26
4/10/2026118.89119.66118.35118.5451,229118.54
4/09/2026118.08120.39118.08119.13181,032119.13
4/08/2026117.71118.27116.51118.26118,361118.26
4/07/2026116.70117.62116.70117.2749,333117.27
4/06/2026117.02117.70116.86116.9237,439116.92
4/02/2026116.42117.99116.26117.4896,019117.48
4/01/2026115.85117.12115.85116.61224,749116.61
3/31/2026116.10116.13114.63116.1186,234116.11
3/30/2026116.46117.13115.82116.21423,572116.21
3/27/2026114.91116.50114.91115.34101,055115.34
3/26/2026114.24115.04114.09114.8173,199114.81
3/25/2026115.11115.30114.33114.4980,791114.49
3/24/2026112.96115.22112.96114.1193,703114.11
3/23/2026113.92114.45113.22113.42100,316113.42
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
3/16/2026119.75119.90118.67119.2887,570118.66
3/13/2026118.61119.42118.54118.7241,999118.10
3/12/2026116.40119.00116.40117.69160,772117.08
3/11/2026117.63117.63116.52116.8590,526116.24
3/10/2026118.23118.85117.60117.6764,656117.06
3/09/2026118.00118.94116.76118.7173,964118.09
3/06/2026118.25118.97117.61118.4240,646117.80
3/05/2026118.96118.97117.78118.8852,528118.26
3/04/2026119.42120.03118.58119.6977,153119.07
3/03/2026118.33120.03116.58119.25112,799118.63
3/02/2026120.01120.64119.92119.96366,645119.33
2/27/2026119.26120.82119.26120.7041,592120.07
2/26/2026119.16119.39118.57119.2532,342118.63
2/25/2026118.94119.56117.67119.4443,058118.82
2/24/2026117.85119.11117.09119.0377,991118.41
2/23/2026117.23118.52117.22117.8661,526117.25
2/20/2026117.09117.40116.24117.1440,523116.53
2/19/2026115.99116.85115.98116.7577,909116.14
2/18/2026117.56117.56115.36115.5781,336114.97
2/17/2026118.31118.59117.17117.4195,234116.80
2/13/2026114.69117.93114.69117.77106,164117.16
2/12/2026113.71115.68113.71114.77131,459114.17
2/11/2026112.75113.40112.25113.3658,456112.77
2/10/2026111.28113.10111.13112.4089,607111.81
2/09/2026110.33110.78109.57110.7271,289110.14