iShares U.S. Utilities ETF (IDU)

110.74
-1.13 (-1.01%)
NYSE· Last Trade: Aug 5th, 4:20 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
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
6/17/2026112.54113.38111.31111.81112,854111.81
6/16/2026112.65114.20112.65113.2271,709113.22
6/15/2026111.84113.03111.29112.4293,752112.42
6/12/2026111.59112.68111.59112.58541,097111.95
6/11/2026112.15112.71111.38111.3894,333110.76
6/10/2026112.05112.05111.05111.5574,913110.92
6/09/2026110.54111.64110.24111.5294,006110.89
6/08/2026112.27112.27110.10110.16123,605109.54
6/05/2026111.58112.92111.58112.2357,542111.60
6/04/2026111.23111.46109.92111.3099,809110.68
6/03/2026110.94112.32110.60110.6486,328110.02
6/02/2026109.27111.01109.27110.9583,745110.33
6/01/2026111.06111.06109.06109.0857,355108.47
5/29/20260.01112.76111.76112.11120,880111.48
5/28/2026113.55114.11112.59112.61481,082111.98
5/27/2026114.22114.37113.54113.85207,350113.21
5/26/2026114.80115.05114.41114.4164,700113.77
5/22/2026113.81114.64113.42114.48426,099113.84
5/21/2026112.62113.59112.29113.5980,068112.95
5/20/2026112.92113.38112.39112.5562,280111.92
5/19/2026111.09112.55110.94112.26119,301111.63
5/18/2026111.49111.77110.41111.32489,358110.70
5/15/2026113.13113.13111.03111.0868,106110.46
5/14/2026112.76113.44112.67113.4244,897112.78
5/13/2026113.14113.14111.99112.7568,940112.12
5/12/2026113.63114.43113.05114.10877,262113.46
5/11/2026113.64113.99113.21113.7744,880113.13
5/08/2026114.37114.37112.80112.8433,906112.21
5/07/2026115.11115.11113.67113.9258,005113.28
5/06/2026116.77116.77115.17115.28184,505114.63
5/05/2026117.38117.92116.91116.96174,397116.30