iShares US Utilities ETF (IDU)
AMEX: IDU
· Real-Time Price · USD
106.13
0.69 (0.65%)
At close: Sep 09, 2025, 3:59 PM
106.12
-0.01%
Pre-market: Sep 10, 2025, 08:08 AM EDT
IDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 105.41 | 106.41 | 105.13 | 106.12 | 106.12 | 0.64% | 55,868 |
| Sep 8, 2025 | 106.57 | 106.57 | 105.06 | 105.44 | 105.44 | -0.98% | 62,301 |
| Sep 5, 2025 | 107.31 | 107.31 | 105.71 | 106.48 | 106.48 | -0.44% | 34,300 |
| Sep 4, 2025 | 107.59 | 107.91 | 106.46 | 106.95 | 106.95 | -0.09% | 80,100 |
| Sep 3, 2025 | 106.96 | 107.12 | 106.45 | 107.05 | 107.05 | -0.21% | 296,308 |
| Sep 2, 2025 | 107.15 | 107.35 | 106.64 | 107.27 | 107.27 | -0.43% | 407,916 |
| Aug 29, 2025 | 107.97 | 108.21 | 107.46 | 107.73 | 107.73 | -0.22% | 1,035,100 |
| Aug 28, 2025 | 108.82 | 108.82 | 107.89 | 107.97 | 107.97 | -0.77% | 29,800 |
| Aug 27, 2025 | 108.81 | 109.01 | 108.47 | 108.81 | 108.81 | 0.17% | 26,500 |
| Aug 26, 2025 | 108.52 | 108.89 | 108.05 | 108.63 | 108.63 | 0.33% | 69,400 |
| Aug 25, 2025 | 109.23 | 109.54 | 108.23 | 108.27 | 108.27 | -1.21% | 104,200 |
| Aug 22, 2025 | 109.60 | 110.10 | 109.34 | 109.60 | 109.60 | 0.49% | 85,600 |
| Aug 21, 2025 | 109.76 | 110.23 | 108.84 | 109.07 | 109.07 | -0.62% | 87,700 |
| Aug 20, 2025 | 109.91 | 110.49 | 109.43 | 109.75 | 109.75 | 0.05% | 87,231 |
| Aug 19, 2025 | 108.73 | 109.69 | 108.72 | 109.69 | 109.69 | 1.01% | 132,317 |
| Aug 18, 2025 | 109.30 | 109.57 | 108.41 | 108.59 | 108.59 | -0.39% | 854,433 |
| Aug 15, 2025 | 109.28 | 109.47 | 108.53 | 109.01 | 109.01 | -0.29% | 92,845 |
| Aug 14, 2025 | 109.70 | 110.01 | 109.33 | 109.33 | 109.33 | -0.70% | 41,802 |
| Aug 13, 2025 | 110.18 | 110.36 | 109.34 | 110.10 | 110.10 | 0.12% | 47,421 |
| Aug 12, 2025 | 110.01 | 110.01 | 109.13 | 109.97 | 109.97 | 0.25% | 25,040 |