iShares U.S. Utilities ETF (IDU)

112.49
+0.68 (0.61%)
NYSE· Last Trade: Jun 21st, 11:23 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
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
6/12/2026111.59112.68111.59112.58541,097112.58
6/10/2026112.05112.05111.05111.5574,913111.55
6/09/2026110.54111.64110.24111.5294,006111.52
6/08/2026112.27112.27110.10110.16123,605110.16
6/05/2026111.58112.92111.58112.2357,542112.23
6/04/2026111.23111.46109.92111.3099,809111.30
6/03/2026110.94112.32110.60110.6486,328110.64
6/02/2026109.27111.01109.27110.9583,745110.95
6/01/2026111.06111.06109.06109.0857,355109.08
5/29/20260.01112.76111.76112.11120,880112.11
5/28/2026113.55114.11112.59112.61481,082112.61
5/27/2026114.22114.37113.54113.85207,350113.85
5/26/2026114.80115.05114.41114.4164,700114.41
5/22/2026113.81114.64113.42114.48426,099114.48
5/21/2026112.62113.59112.29113.5980,068113.59
5/20/2026112.92113.38112.39112.5562,280112.55
5/19/2026111.09112.55110.94112.26119,301112.26
5/18/2026111.49111.77110.41111.32489,358111.32
5/15/2026113.13113.13111.03111.0868,106111.08
5/14/2026112.76113.44112.67113.4244,897113.42
5/13/2026113.14113.14111.99112.7568,940112.75
5/12/2026113.63114.43113.05114.10877,262114.10
5/11/2026113.64113.99113.21113.7744,880113.77
5/08/2026114.37114.37112.80112.8433,906112.84
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