iShares U.S. Utilities ETF (IDU)
NYSEARCA: IDU · Real-Time Price · USD
102.29
-0.92 (-0.89%)
At close: May 12, 2025, 4:00 PM
102.29
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

IDU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2025104.07104.07101.93102.29102.29-0.89%76,624
May 9, 2025103.33103.33102.60103.21103.210.15%43,574
May 8, 2025104.10104.20102.95103.06103.06-0.78%83,129
May 7, 2025103.37104.36103.23103.87103.870.37%111,859
May 6, 2025102.49104.18102.49103.49103.491.02%56,139
May 5, 2025102.45102.76101.57102.45102.45-0.19%64,409
May 2, 2025102.61102.94101.90102.64102.640.67%87,416
May 1, 2025102.14103.04101.86101.96101.960.24%109,343
Apr 30, 2025101.68101.96100.00101.72101.72-0.22%22,362
Apr 29, 2025100.99102.06100.89101.94101.940.66%30,157
Apr 28, 2025100.56101.40100.10101.27101.270.71%36,387
Apr 25, 2025100.98101.21100.09100.56100.56-0.28%38,308
Apr 24, 2025100.74101.18100.00100.84100.840.15%45,743
Apr 23, 2025101.35101.75100.12100.69100.690.22%39,395
Apr 22, 202598.83100.5598.83100.47100.472.54%32,905
Apr 21, 202599.8199.8196.8397.9897.98-2.24%89,269
Apr 17, 202599.65101.3399.65100.23100.230.98%43,869
Apr 16, 2025100.43100.7198.9799.2699.26-0.85%65,477
Apr 15, 2025100.39100.96100.11100.11100.11-0.10%62,093
Apr 14, 202599.39100.4899.35100.21100.211.82%70,478
Apr 11, 202597.0698.6796.2398.4298.421.27%91,210
Apr 10, 202597.0798.1095.7397.1997.19-0.62%183,767
Apr 9, 202593.2297.9391.9197.8097.804.06%268,445
Apr 8, 202596.1996.8093.0593.9893.98-0.76%151,852
Apr 7, 202594.5397.2792.6894.7094.70-1.45%301,852
Apr 4, 2025101.75101.7595.6596.0996.09-5.54%137,439
Apr 3, 2025101.78103.19101.46101.73101.73-0.45%179,958
Apr 2, 2025101.63102.36101.25102.19102.190.43%81,184
Apr 1, 2025101.36101.96100.77101.75101.750.33%137,163
Mar 31, 2025100.58101.79100.46101.42101.421.15%234,034
Mar 28, 202599.98100.8399.98100.27100.270.66%73,296
Mar 27, 202599.42100.4199.4099.6199.61-90,495
Mar 26, 202599.0499.8199.0499.6199.610.68%32,162
Mar 25, 2025100.46100.4698.5698.9498.94-1.44%157,782
Mar 24, 2025100.63101.27100.35100.39100.390.08%20,130
Mar 21, 2025100.61100.9399.85100.31100.31-0.60%19,735
Mar 20, 2025100.55101.12100.47100.92100.920.36%33,528
Mar 19, 2025100.31100.72100.08100.56100.560.25%19,549
Mar 18, 2025100.48100.4899.75100.31100.31-1.21%29,484
Mar 17, 2025100.79102.00100.71101.54100.970.60%55,013
Mar 14, 202599.48101.0599.07100.93100.371.78%32,548
Mar 13, 202599.2199.3698.6099.1698.610.21%121,455
Mar 12, 202599.3399.7398.4498.9598.40-0.31%92,409
Mar 11, 2025100.20100.3898.8399.2698.71-0.90%189,754
Mar 10, 202598.91100.6398.91100.1699.600.80%85,203
Mar 7, 202597.6899.6697.5699.3798.821.84%67,498
Mar 6, 202598.7798.7797.3597.5797.03-2.09%1,092,770
Mar 5, 202599.68100.1598.8699.6599.10-0.59%31,491
Mar 4, 2025101.99102.30100.11100.2499.68-1.61%73,545
Mar 3, 2025101.60102.20101.26101.88101.310.24%37,835