iShares U.S. Utilities ETF (IDU)

Last Price111.02

Change-0.65 (-0.58%)

NYSE · Last Trade: Nov 3rd, 9:45 PM EST

Quote News Press Releases Chart Historical

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

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	111.35	111.79	110.81	111.02	92,736	111.02
11/02/2026	110.76	111.97	110.63	111.67	94,490	111.67
10/30/2026	111.08	111.67	110.83	110.99	111,247	110.99
10/29/2026	109.74	110.36	109.55	110.26	100,213	110.26
10/28/2026	109.49	109.74	108.54	108.59	50,356	108.59
10/27/2026	109.37	109.87	109.11	109.84	278,627	109.84
10/26/2026	109.13	109.78	109.11	109.36	45,229	109.36
10/23/2026	109.51	109.65	108.81	109.19	282,428	109.19
10/22/2026	107.91	109.93	107.91	109.84	132,897	109.84
10/21/2026	108.00	108.11	107.50	107.69	129,381	107.69
10/20/2026	106.59	107.55	106.59	107.37	85,750	107.37
10/19/2026	107.73	107.73	105.87	106.08	104,695	106.08
10/16/2026	106.98	108.16	106.67	108.02	1,107,108	108.02
10/15/2026	107.52	107.71	106.11	106.59	571,182	106.59
10/14/2026	106.62	106.92	105.47	106.49	52,808	106.49
10/13/2026	106.42	107.01	105.01	106.74	69,194	106.74
10/12/2026	105.75	106.25	105.51	106.20	69,303	106.20
10/09/2026	104.88	105.74	104.70	105.61	77,467	105.61
10/08/2026	104.98	105.38	103.90	104.81	111,570	104.81
10/07/2026	104.63	105.50	104.39	105.03	72,966	105.03
10/06/2026	103.18	105.12	103.16	105.01	195,308	105.01
10/05/2026	101.89	102.79	101.11	102.18	167,992	102.18
10/02/2026	101.69	102.38	101.45	101.73	182,166	101.73
10/01/2026	100.80	101.37	100.07	101.30	164,458	101.30
9/30/2026	101.81	101.81	100.80	100.84	182,561	100.84
9/29/2026	100.38	101.74	100.00	101.53	137,970	101.53
9/28/2026	101.07	101.07	100.13	100.52	270,728	100.52
9/25/2026	100.88	101.35	100.26	101.17	349,434	101.17
9/24/2026	101.84	101.89	100.84	100.90	489,123	100.90
9/23/2026	103.22	103.22	101.62	101.71	395,859	101.71
9/22/2026	103.68	104.10	103.36	103.44	76,358	103.44
9/21/2026	104.33	104.42	103.59	103.68	109,100	103.68
9/18/2026	105.11	105.11	104.06	104.21	169,219	104.21
9/17/2026	105.36	105.71	104.78	105.62	54,758	105.62
9/16/2026	105.53	105.64	104.38	104.77	92,161	104.77
9/15/2026	106.33	106.33	104.83	104.88	1,852,996	104.88
9/14/2026	107.98	108.06	106.59	106.67	80,908	106.02
9/11/2026	109.07	109.07	107.81	107.94	41,503	107.28
9/10/2026	109.31	109.57	108.22	108.23	56,551	107.58
9/09/2026	110.38	110.53	108.98	109.25	64,573	108.59
9/08/2026	109.49	111.04	109.49	110.48	52,418	109.81
9/04/2026	109.09	109.95	109.09	109.61	81,272	108.94
9/03/2026	108.92	109.75	108.92	109.53	88,873	108.87
9/02/2026	108.06	108.72	107.14	108.58	61,890	107.92
9/01/2026	107.84	108.45	107.39	108.37	99,943	107.71
8/31/2026	107.14	107.98	106.85	107.59	86,867	106.94
8/28/2026	110.06	110.06	108.31	108.67	97,074	108.01
8/27/2026	109.96	109.96	109.10	109.64	154,087	108.97
8/26/2026	110.15	110.92	110.15	110.49	54,958	109.82
8/25/2026	110.08	110.54	109.74	110.05	53,516	109.38
8/24/2026	109.33	110.09	108.88	110.03	125,278	109.36
8/21/2026	111.45	111.45	108.94	108.97	68,843	108.31
8/20/2026	111.45	112.34	111.22	111.22	33,990	110.55
8/19/2026	112.22	112.63	111.53	111.86	64,960	111.18
8/18/2026	112.79	113.33	111.60	111.66	55,367	110.98
8/17/2026	112.30	112.34	111.47	112.16	57,113	111.48
8/14/2026	111.85	112.79	111.85	112.53	53,115	111.85
8/13/2026	111.59	112.25	111.59	111.86	51,560	111.18
8/12/2026	111.29	111.66	111.04	111.49	101,371	110.81
8/11/2026	109.92	111.24	109.92	110.98	89,631	110.31
8/10/2026	110.76	110.76	109.58	109.80	388,064	109.13
8/07/2026	110.25	111.57	109.94	110.95	50,701	110.28
8/06/2026	111.81	112.18	109.76	110.29	158,583	109.62
8/05/2026	111.94	111.94	109.93	110.74	915,966	110.07
8/04/2026	112.21	112.29	110.60	111.87	169,220	111.19