IDU Historical Prices
iShares U.S. Utilities ETF · daily open, high, low, close & volume
Trading days
250
Period high
120.82
Period low
100.00
Period change
+0.77%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 112.75 | 113.00 | 112.22 | 112.30 | +0.08% | 43,576 |
| Nov 11, 2026 | 111.63 | 112.27 | 111.53 | 112.21 | +0.35% | 83,821 |
| Nov 10, 2026 | 111.27 | 112.04 | 110.89 | 111.82 | -0.20% | 135,600 |
| Nov 9, 2026 | 111.51 | 112.50 | 110.44 | 112.04 | +1.46% | 145,759 |
| Nov 6, 2026 | 109.39 | 110.88 | 109.08 | 110.43 | -0.34% | 739,828 |
| Nov 5, 2026 | 112.48 | 112.66 | 110.20 | 110.81 | -0.57% | 168,043 |
| Nov 4, 2026 | 110.83 | 111.85 | 109.58 | 111.45 | +0.39% | 67,404 |
| Nov 3, 2026 | 111.35 | 111.79 | 110.81 | 111.02 | -0.58% | 92,739 |
| Nov 2, 2026 | 110.76 | 111.97 | 110.63 | 111.67 | +0.61% | 94,490 |
| Oct 30, 2026 | 111.08 | 111.67 | 110.83 | 110.99 | +0.66% | 111,247 |
| Oct 29, 2026 | 109.74 | 110.36 | 109.55 | 110.26 | +1.54% | 100,214 |
| Oct 28, 2026 | 109.49 | 109.74 | 108.54 | 108.59 | -1.14% | 50,357 |
| Oct 27, 2026 | 109.37 | 109.87 | 109.11 | 109.84 | +0.44% | 278,627 |
| Oct 26, 2026 | 109.13 | 109.78 | 109.11 | 109.36 | +0.16% | 45,231 |
| Oct 23, 2026 | 109.51 | 109.65 | 108.81 | 109.19 | -0.59% | 282,428 |
| Oct 22, 2026 | 107.91 | 109.93 | 107.91 | 109.84 | +2.00% | 132,907 |
| Oct 21, 2026 | 108.00 | 108.11 | 107.50 | 107.69 | +0.30% | 129,381 |
| Oct 20, 2026 | 106.59 | 107.55 | 106.59 | 107.37 | +1.22% | 85,752 |
| Oct 19, 2026 | 107.73 | 107.73 | 105.87 | 106.08 | -1.80% | 104,694 |
| Oct 16, 2026 | 106.98 | 108.16 | 106.67 | 108.02 | +1.34% | 1,107,108 |
| Oct 15, 2026 | 107.52 | 107.71 | 106.11 | 106.59 | +0.09% | 571,183 |
| Oct 14, 2026 | 106.62 | 106.92 | 105.47 | 106.49 | -0.23% | 52,808 |
| Oct 13, 2026 | 106.42 | 107.01 | 105.01 | 106.74 | +0.51% | 69,196 |
| Oct 12, 2026 | 105.75 | 106.25 | 105.51 | 106.20 | +0.56% | 69,304 |
| Oct 9, 2026 | 104.88 | 105.74 | 104.70 | 105.61 | +0.76% | 77,467 |
| Oct 8, 2026 | 104.98 | 105.38 | 103.90 | 104.81 | -0.21% | 112,174 |
| Oct 7, 2026 | 104.63 | 105.50 | 104.39 | 105.03 | +0.02% | 72,970 |
| Oct 6, 2026 | 103.18 | 105.12 | 103.16 | 105.01 | +2.77% | 195,309 |
| Oct 5, 2026 | 101.89 | 102.79 | 101.11 | 102.18 | +0.44% | 168,199 |
| Oct 2, 2026 | 101.69 | 102.38 | 101.45 | 101.73 | +0.42% | 182,166 |
| Oct 1, 2026 | 100.80 | 101.37 | 100.07 | 101.30 | +0.46% | 164,460 |
| Sep 30, 2026 | 101.81 | 101.81 | 100.80 | 100.84 | -0.68% | 182,563 |
| Sep 29, 2026 | 100.38 | 101.74 | 100.00 | 101.53 | +1.00% | 137,973 |
| Sep 28, 2026 | 101.07 | 101.07 | 100.13 | 100.52 | -0.64% | 271,291 |
| Sep 25, 2026 | 100.88 | 101.35 | 100.26 | 101.17 | +0.27% | 349,434 |
| Sep 24, 2026 | 101.84 | 101.89 | 100.84 | 100.90 | -0.80% | 489,125 |
| Sep 23, 2026 | 103.22 | 103.22 | 101.62 | 101.71 | -1.67% | 395,861 |
| Sep 22, 2026 | 103.68 | 104.10 | 103.36 | 103.44 | -0.23% | 76,360 |
| Sep 21, 2026 | 104.33 | 104.42 | 103.59 | 103.68 | -0.51% | 109,101 |
| Sep 18, 2026 | 105.11 | 105.11 | 104.06 | 104.21 | -1.33% | 169,219 |
| Sep 17, 2026 | 105.36 | 105.71 | 104.78 | 105.62 | +0.81% | 54,761 |
| Sep 16, 2026 | 105.53 | 105.64 | 104.38 | 104.77 | -0.10% | 92,164 |
| Sep 15, 2026 | 106.33 | 106.33 | 104.83 | 104.88 | -1.68% | 1,852,999 |
| Sep 14, 2026 | 107.98 | 108.06 | 106.59 | 106.67 | -1.18% | 80,910 |
| Sep 11, 2026 | 109.07 | 109.07 | 107.81 | 107.94 | -0.27% | 41,503 |
| Sep 10, 2026 | 109.31 | 109.57 | 108.22 | 108.23 | -0.93% | 56,552 |
| Sep 9, 2026 | 110.38 | 110.53 | 108.98 | 109.25 | -1.11% | 64,574 |
| Sep 8, 2026 | 109.49 | 111.04 | 109.49 | 110.48 | +0.79% | 52,418 |
| Sep 4, 2026 | 109.09 | 109.95 | 109.09 | 109.61 | +0.07% | 81,271 |
| Sep 3, 2026 | 108.92 | 109.75 | 108.92 | 109.53 | +0.87% | 88,874 |
| Sep 2, 2026 | 108.06 | 108.72 | 107.14 | 108.58 | +0.92% | 61,892 |
| Aug 31, 2026 | 107.14 | 107.98 | 106.85 | 107.59 | -0.99% | 86,867 |
| Aug 28, 2026 | 110.06 | 110.06 | 108.31 | 108.67 | -0.88% | 97,067 |
| Aug 27, 2026 | 109.96 | 109.96 | 109.10 | 109.64 | -0.77% | 154,087 |
| Aug 26, 2026 | 110.15 | 110.92 | 110.15 | 110.49 | +0.40% | 54,959 |
| Aug 25, 2026 | 110.08 | 110.54 | 109.74 | 110.05 | +0.02% | 53,517 |
| Aug 24, 2026 | 109.33 | 110.09 | 108.88 | 110.03 | +0.97% | 125,278 |
| Aug 21, 2026 | 111.45 | 111.45 | 108.94 | 108.97 | -2.02% | 68,843 |
| Aug 20, 2026 | 111.45 | 112.34 | 111.22 | 111.22 | -0.57% | 33,990 |
| Aug 19, 2026 | 112.22 | 112.63 | 111.53 | 111.86 | +0.18% | 64,965 |
| Aug 18, 2026 | 112.79 | 113.33 | 111.60 | 111.66 | -0.45% | 55,369 |
| Aug 17, 2026 | 112.30 | 112.34 | 111.47 | 112.16 | -0.33% | 57,114 |
| Aug 14, 2026 | 111.85 | 112.79 | 111.85 | 112.53 | +0.60% | 53,115 |
| Aug 13, 2026 | 111.59 | 112.25 | 111.59 | 111.86 | +0.33% | 51,561 |
| Aug 12, 2026 | 111.29 | 111.66 | 111.04 | 111.49 | +0.46% | 101,371 |
| Aug 11, 2026 | 109.92 | 111.24 | 109.92 | 110.98 | +1.07% | 89,631 |
| Aug 10, 2026 | 110.76 | 110.76 | 109.58 | 109.80 | -1.04% | 388,064 |
| Aug 7, 2026 | 110.25 | 111.57 | 109.94 | 110.95 | +0.60% | 50,699 |
| Aug 6, 2026 | 111.81 | 112.18 | 109.76 | 110.29 | -0.41% | 158,584 |
| Aug 5, 2026 | 111.94 | 111.94 | 109.93 | 110.74 | -1.01% | 915,843 |
| Aug 4, 2026 | 112.21 | 112.29 | 110.60 | 111.87 | -0.58% | 169,221 |
| Aug 3, 2026 | 112.32 | 113.14 | 111.50 | 112.52 | +0.12% | 123,150 |
| Jul 31, 2026 | 112.99 | 113.13 | 112.32 | 112.39 | -0.63% | 119,253 |
| Jul 30, 2026 | 114.17 | 114.66 | 112.43 | 113.10 | -0.75% | 574,875 |
| Jul 29, 2026 | 115.76 | 115.85 | 113.68 | 113.95 | -1.23% | 186,610 |
| Jul 28, 2026 | 116.27 | 117.44 | 115.27 | 115.37 | -0.28% | 58,919 |
| Jul 27, 2026 | 116.93 | 117.06 | 115.58 | 115.69 | -1.25% | 161,091 |
| Jul 24, 2026 | 117.30 | 117.95 | 116.75 | 117.16 | +0.11% | 559,790 |
| Jul 23, 2026 | 115.99 | 117.31 | 115.99 | 117.03 | +0.51% | 39,838 |
| Jul 22, 2026 | 114.56 | 116.47 | 114.56 | 116.44 | +2.13% | 35,350 |
| Jul 21, 2026 | 114.02 | 114.26 | 113.36 | 114.01 | -0.20% | 31,259 |
| Jul 20, 2026 | 115.07 | 115.39 | 113.98 | 114.24 | -0.52% | 42,982 |
| Jul 17, 2026 | 116.36 | 117.09 | 114.61 | 114.84 | -0.72% | 33,823 |
| Jul 16, 2026 | 114.90 | 115.92 | 114.90 | 115.67 | +0.70% | 24,689 |
| Jul 15, 2026 | 115.91 | 116.59 | 114.69 | 114.87 | -0.92% | 30,158 |
| Jul 14, 2026 | 116.39 | 117.25 | 115.65 | 115.94 | -0.09% | 50,667 |
| Jul 13, 2026 | 115.31 | 116.34 | 115.31 | 116.05 | +0.75% | 61,008 |
| Jul 10, 2026 | 114.58 | 115.36 | 114.52 | 115.19 | +0.58% | 58,726 |
| Jul 9, 2026 | 115.51 | 115.51 | 114.39 | 114.53 | -0.48% | 77,790 |
| Jul 8, 2026 | 116.03 | 116.17 | 115.03 | 115.08 | -0.77% | 49,279 |
| Jul 7, 2026 | 115.73 | 117.36 | 115.67 | 115.97 | +1.06% | 68,759 |
| Jul 6, 2026 | 115.78 | 115.78 | 114.38 | 114.75 | -0.86% | 68,933 |
| Jul 2, 2026 | 114.05 | 115.85 | 114.05 | 115.75 | +2.15% | 85,336 |
| Jul 1, 2026 | 114.63 | 114.63 | 113.11 | 113.31 | -1.13% | 103,245 |
| Jun 30, 2026 | 115.99 | 116.02 | 114.61 | 114.61 | -1.41% | 94,046 |
| Jun 29, 2026 | 116.83 | 117.00 | 115.78 | 116.25 | -0.49% | 89,670 |
| Jun 26, 2026 | 116.28 | 116.84 | 116.18 | 116.82 | +0.76% | 42,281 |
| Jun 25, 2026 | 115.41 | 116.75 | 115.16 | 115.94 | +0.60% | 79,651 |
| Jun 24, 2026 | 114.28 | 115.28 | 114.17 | 115.25 | +1.15% | 87,532 |
| Jun 23, 2026 | 113.11 | 114.15 | 112.55 | 113.94 | +0.86% | 76,840 |
| Jun 22, 2026 | 112.43 | 113.54 | 112.42 | 112.97 | +0.43% | 90,774 |
| Jun 18, 2026 | 112.33 | 113.76 | 111.91 | 112.49 | +0.61% | 88,646 |
| Jun 17, 2026 | 112.54 | 113.38 | 111.31 | 111.81 | -1.25% | 112,854 |
| Jun 16, 2026 | 112.65 | 114.20 | 112.65 | 113.22 | +0.71% | 71,709 |
| Jun 15, 2026 | 111.84 | 113.03 | 111.29 | 112.42 | -0.14% | 93,752 |
| Jun 12, 2026 | 111.59 | 112.68 | 111.59 | 112.58 | +1.08% | 541,097 |
| Jun 11, 2026 | 112.15 | 112.71 | 111.38 | 111.38 | -0.15% | 94,333 |
| Jun 10, 2026 | 112.05 | 112.05 | 111.05 | 111.55 | +0.03% | 74,913 |
| Jun 9, 2026 | 110.54 | 111.64 | 110.24 | 111.52 | +1.23% | 94,009 |
| Jun 8, 2026 | 112.27 | 112.27 | 110.10 | 110.16 | -1.84% | 123,605 |
| Jun 5, 2026 | 111.58 | 112.92 | 111.58 | 112.23 | +0.84% | 57,542 |
| Jun 4, 2026 | 111.23 | 111.46 | 109.92 | 111.30 | +0.60% | 99,809 |
| Jun 3, 2026 | 110.94 | 112.32 | 110.60 | 110.64 | -0.28% | 86,328 |
| Jun 2, 2026 | 109.27 | 111.01 | 109.27 | 110.95 | +1.71% | 83,745 |
| Jun 1, 2026 | 111.06 | 111.06 | 109.06 | 109.08 | -2.70% | 57,355 |
| May 29, 2026 | 112.76 | 112.76 | 111.76 | 112.11 | -0.44% | 120,880 |
| May 28, 2026 | 113.55 | 114.11 | 112.59 | 112.61 | -1.09% | 481,082 |
| May 27, 2026 | 114.22 | 114.37 | 113.54 | 113.85 | -0.49% | 207,350 |
| May 26, 2026 | 114.80 | 115.05 | 114.41 | 114.41 | -0.06% | 64,700 |
| May 22, 2026 | 113.81 | 114.64 | 113.42 | 114.48 | +0.78% | 426,099 |
| May 21, 2026 | 112.62 | 113.59 | 112.29 | 113.59 | +0.92% | 80,068 |
| May 20, 2026 | 112.92 | 113.38 | 112.39 | 112.55 | +0.26% | 62,280 |
| May 19, 2026 | 111.09 | 112.55 | 110.94 | 112.26 | +0.84% | 119,301 |
| May 18, 2026 | 111.49 | 111.77 | 110.41 | 111.32 | +0.22% | 489,358 |
| May 15, 2026 | 113.13 | 113.13 | 111.03 | 111.08 | -2.06% | 68,106 |
| May 14, 2026 | 112.76 | 113.44 | 112.67 | 113.42 | +0.59% | 44,895 |
| May 13, 2026 | 113.14 | 113.14 | 111.99 | 112.75 | -1.18% | 68,940 |
| May 12, 2026 | 113.63 | 114.43 | 113.05 | 114.10 | +0.29% | 877,262 |
| May 11, 2026 | 113.64 | 113.99 | 113.21 | 113.77 | +0.82% | 44,880 |
| May 8, 2026 | 114.37 | 114.37 | 112.80 | 112.84 | -0.95% | 33,906 |
| May 7, 2026 | 115.11 | 115.11 | 113.67 | 113.92 | -1.18% | 58,005 |
| May 6, 2026 | 116.77 | 116.77 | 115.17 | 115.28 | -1.44% | 184,505 |
| May 5, 2026 | 117.38 | 117.92 | 116.91 | 116.96 | -0.12% | 174,397 |
| May 4, 2026 | 116.95 | 118.10 | 116.44 | 117.10 | -0.26% | 208,331 |
| May 1, 2026 | 118.23 | 119.28 | 117.40 | 117.41 | -0.75% | 1,348,730 |
| Apr 30, 2026 | 116.01 | 118.38 | 116.01 | 118.30 | +2.40% | 58,052 |
| Apr 29, 2026 | 116.51 | 116.82 | 115.25 | 115.53 | -1.15% | 47,774 |
| Apr 28, 2026 | 117.31 | 117.31 | 116.50 | 116.87 | +0.17% | 65,785 |
| Apr 27, 2026 | 117.05 | 117.50 | 116.67 | 116.67 | -0.15% | 56,083 |
| Apr 24, 2026 | 116.45 | 117.07 | 115.92 | 116.84 | +0.10% | 51,352 |
| Apr 23, 2026 | 114.43 | 116.83 | 114.42 | 116.72 | +2.80% | 1,242,679 |
| Apr 22, 2026 | 114.51 | 115.23 | 113.18 | 113.54 | -0.03% | 170,908 |
| Apr 21, 2026 | 115.87 | 116.00 | 113.57 | 113.57 | -1.77% | 62,761 |
| Apr 20, 2026 | 116.52 | 116.98 | 115.40 | 115.62 | -0.81% | 82,510 |
| Apr 17, 2026 | 116.95 | 116.95 | 115.35 | 116.57 | -0.37% | 1,050,421 |
| Apr 16, 2026 | 116.25 | 117.17 | 115.92 | 117.00 | +0.59% | 1,665,362 |
| Apr 15, 2026 | 117.08 | 117.08 | 116.05 | 116.31 | -0.94% | 93,685 |
| Apr 14, 2026 | 117.22 | 117.54 | 116.18 | 117.41 | +0.13% | 91,803 |
| Apr 13, 2026 | 118.19 | 118.32 | 116.67 | 117.26 | -1.08% | 414,677 |
| Apr 10, 2026 | 118.89 | 119.66 | 118.35 | 118.54 | -0.50% | 51,229 |
| Apr 9, 2026 | 118.08 | 120.39 | 118.08 | 119.13 | +0.74% | 181,029 |
| Apr 8, 2026 | 117.71 | 118.27 | 116.51 | 118.26 | +0.84% | 118,361 |
| Apr 7, 2026 | 116.70 | 117.62 | 116.70 | 117.27 | +0.30% | 49,333 |
| Apr 6, 2026 | 117.02 | 117.70 | 116.86 | 116.92 | -0.48% | 37,439 |
| Apr 2, 2026 | 116.42 | 117.99 | 116.26 | 117.48 | +0.75% | 96,019 |
| Apr 1, 2026 | 115.85 | 117.12 | 115.85 | 116.61 | +0.43% | 224,749 |
| Mar 31, 2026 | 116.10 | 116.13 | 114.63 | 116.11 | -0.09% | 86,234 |
| Mar 30, 2026 | 116.46 | 117.13 | 115.82 | 116.21 | +0.75% | 423,570 |
| Mar 27, 2026 | 114.91 | 116.50 | 114.91 | 115.34 | +0.46% | 101,055 |
| Mar 26, 2026 | 114.24 | 115.04 | 114.09 | 114.81 | +0.28% | 73,197 |
| Mar 25, 2026 | 115.11 | 115.30 | 114.33 | 114.49 | +0.33% | 80,791 |
| Mar 24, 2026 | 112.96 | 115.22 | 112.96 | 114.11 | +0.61% | 93,703 |
| Mar 23, 2026 | 113.92 | 114.45 | 113.22 | 113.42 | +0.76% | 100,316 |
| Mar 20, 2026 | 116.86 | 117.30 | 112.03 | 112.57 | -3.85% | 178,885 |
| Mar 19, 2026 | 117.34 | 117.91 | 115.99 | 117.08 | -0.37% | 1,086,537 |
| Mar 18, 2026 | 118.11 | 118.47 | 117.50 | 117.52 | -0.73% | 240,475 |
| Mar 17, 2026 | 119.29 | 119.39 | 118.32 | 118.39 | -0.75% | 70,763 |
| Mar 16, 2026 | 119.75 | 119.90 | 118.67 | 119.28 | +0.47% | 87,570 |
| Mar 13, 2026 | 118.61 | 119.42 | 118.54 | 118.72 | +0.88% | 41,999 |
| Mar 12, 2026 | 116.40 | 119.00 | 116.40 | 117.69 | +0.72% | 160,772 |
| Mar 11, 2026 | 117.63 | 117.63 | 116.52 | 116.85 | -0.70% | 90,526 |
| Mar 10, 2026 | 118.23 | 118.85 | 117.60 | 117.67 | -0.88% | 64,656 |
| Mar 9, 2026 | 118.00 | 118.94 | 116.76 | 118.71 | +0.24% | 73,964 |
| Mar 6, 2026 | 118.25 | 118.97 | 117.61 | 118.42 | -0.39% | 40,646 |
| Mar 5, 2026 | 118.96 | 118.97 | 117.78 | 118.88 | -0.68% | 52,528 |
| Mar 4, 2026 | 119.42 | 120.03 | 118.58 | 119.69 | +0.37% | 77,153 |
| Mar 3, 2026 | 118.33 | 120.03 | 116.58 | 119.25 | -0.59% | 112,799 |
| Mar 2, 2026 | 120.01 | 120.64 | 119.92 | 119.96 | -0.61% | 366,646 |
| Feb 27, 2026 | 119.26 | 120.82 | 119.26 | 120.70 | +1.22% | 41,592 |
| Feb 26, 2026 | 119.16 | 119.39 | 118.57 | 119.25 | -0.16% | 32,342 |
| Feb 25, 2026 | 118.94 | 119.56 | 117.67 | 119.44 | +0.34% | 43,058 |
| Feb 24, 2026 | 117.85 | 119.11 | 117.09 | 119.03 | +0.99% | 77,993 |
| Feb 23, 2026 | 117.23 | 118.52 | 117.22 | 117.86 | +0.61% | 61,526 |
| Feb 20, 2026 | 117.09 | 117.40 | 116.24 | 117.14 | +0.33% | 40,523 |
| Feb 19, 2026 | 115.99 | 116.85 | 115.98 | 116.75 | +1.02% | 77,909 |
| Feb 18, 2026 | 117.56 | 117.56 | 115.36 | 115.57 | -1.57% | 81,336 |
| Feb 17, 2026 | 118.31 | 118.59 | 117.17 | 117.41 | -0.31% | 95,234 |
| Feb 13, 2026 | 114.69 | 117.93 | 114.69 | 117.77 | +2.61% | 106,164 |
| Feb 12, 2026 | 113.71 | 115.68 | 113.71 | 114.77 | +1.24% | 131,465 |
| Feb 11, 2026 | 112.75 | 113.40 | 112.25 | 113.36 | +0.85% | 58,456 |
| Feb 10, 2026 | 111.28 | 113.10 | 111.13 | 112.40 | +1.52% | 89,608 |
| Feb 9, 2026 | 110.33 | 110.78 | 109.57 | 110.72 | +0.44% | 71,289 |
| Feb 6, 2026 | 110.64 | 111.40 | 109.41 | 110.24 | +0.57% | 65,872 |
| Feb 5, 2026 | 109.88 | 110.17 | 109.01 | 109.61 | +0.17% | 88,728 |
| Feb 4, 2026 | 110.27 | 110.65 | 109.30 | 109.42 | -0.43% | 33,030 |
| Feb 3, 2026 | 108.56 | 110.15 | 108.47 | 109.89 | +1.39% | 67,309 |
| Feb 2, 2026 | 110.05 | 110.25 | 108.17 | 108.38 | -1.30% | 119,578 |
| Jan 30, 2026 | 109.68 | 109.97 | 108.60 | 109.81 | -0.17% | 85,955 |
| Jan 29, 2026 | 110.61 | 111.20 | 109.46 | 110.00 | -0.28% | 846,644 |
| Jan 28, 2026 | 110.38 | 111.01 | 110.03 | 110.31 | -0.17% | 47,262 |
| Jan 27, 2026 | 109.27 | 110.77 | 108.61 | 110.50 | +1.13% | 94,845 |
| Jan 26, 2026 | 109.02 | 109.96 | 108.82 | 109.26 | +0.70% | 49,693 |
| Jan 23, 2026 | 108.97 | 108.97 | 107.96 | 108.50 | -0.35% | 546,125 |
| Jan 22, 2026 | 109.89 | 109.90 | 108.65 | 108.88 | -0.52% | 116,842 |
| Jan 21, 2026 | 109.70 | 109.74 | 108.63 | 109.45 | +0.42% | 121,686 |
| Jan 20, 2026 | 109.47 | 109.92 | 108.71 | 108.99 | -1.00% | 152,480 |
| Jan 16, 2026 | 109.51 | 110.41 | 109.11 | 110.09 | -0.57% | 114,449 |
| Jan 15, 2026 | 109.97 | 111.14 | 109.97 | 110.72 | +1.14% | 130,429 |
| Jan 14, 2026 | 108.50 | 109.71 | 108.50 | 109.47 | +0.69% | 96,234 |
| Jan 13, 2026 | 108.27 | 108.87 | 107.66 | 108.72 | +0.60% | 72,348 |
| Jan 12, 2026 | 107.69 | 108.46 | 107.59 | 108.07 | +0.07% | 202,435 |
| Jan 9, 2026 | 108.01 | 108.90 | 107.99 | 107.99 | +1.25% | 266,508 |
| Jan 8, 2026 | 106.16 | 107.32 | 106.16 | 106.66 | +0.34% | 218,405 |
| Jan 7, 2026 | 109.20 | 109.20 | 106.08 | 106.30 | -2.35% | 234,700 |
| Jan 6, 2026 | 108.44 | 109.02 | 107.97 | 108.86 | +0.42% | 177,267 |
| Jan 5, 2026 | 109.48 | 109.55 | 106.89 | 108.41 | -1.01% | 355,592 |
| Jan 2, 2026 | 108.62 | 109.91 | 108.28 | 109.52 | +1.07% | 1,418,721 |
| Dec 31, 2025 | 109.03 | 109.03 | 108.30 | 108.36 | -0.68% | 111,783 |
| Dec 30, 2025 | 108.92 | 109.25 | 108.78 | 109.10 | +0.17% | 94,026 |
| Dec 29, 2025 | 108.71 | 109.43 | 108.71 | 108.92 | +0.22% | 50,737 |
| Dec 26, 2025 | 108.65 | 108.81 | 108.29 | 108.68 | -0.12% | 68,988 |
| Dec 24, 2025 | 108.29 | 108.83 | 108.29 | 108.81 | +0.52% | 13,154 |
| Dec 23, 2025 | 107.72 | 108.54 | 107.62 | 108.25 | +0.27% | 842,927 |
| Dec 22, 2025 | 107.39 | 108.03 | 106.88 | 107.96 | +0.52% | 104,614 |
| Dec 19, 2025 | 108.62 | 109.13 | 107.36 | 107.40 | -1.25% | 114,846 |
| Dec 18, 2025 | 108.33 | 109.29 | 108.33 | 108.76 | +0.92% | 83,100 |
| Dec 17, 2025 | 108.48 | 108.48 | 107.32 | 107.77 | -0.69% | 151,507 |
| Dec 16, 2025 | 108.82 | 109.01 | 107.88 | 108.52 | -0.93% | 137,326 |
| Dec 15, 2025 | 109.11 | 109.64 | 108.69 | 109.54 | +0.87% | 85,679 |
| Dec 12, 2025 | 109.21 | 109.74 | 108.41 | 108.59 | -0.32% | 73,093 |
| Dec 11, 2025 | 108.00 | 109.05 | 108.00 | 108.94 | +0.84% | 139,486 |
| Dec 10, 2025 | 108.14 | 108.26 | 107.27 | 108.03 | -0.06% | 308,735 |
| Dec 9, 2025 | 108.44 | 109.08 | 108.03 | 108.09 | -0.05% | 630,049 |
| Dec 8, 2025 | 109.70 | 109.70 | 107.94 | 108.14 | -1.28% | 75,329 |
| Dec 5, 2025 | 110.49 | 110.55 | 109.45 | 109.54 | -0.85% | 127,880 |
| Dec 4, 2025 | 110.76 | 111.30 | 110.11 | 110.48 | -0.22% | 59,981 |
| Dec 3, 2025 | 111.13 | 111.31 | 110.36 | 110.72 | -0.30% | 1,241,473 |
| Dec 2, 2025 | 112.30 | 112.30 | 110.91 | 111.05 | -0.68% | 81,981 |
| Dec 1, 2025 | 113.79 | 113.79 | 111.78 | 111.81 | -2.19% | 77,667 |
| Nov 28, 2025 | 113.78 | 114.38 | 113.78 | 114.31 | +0.66% | 21,343 |
| Nov 26, 2025 | 112.64 | 113.67 | 112.64 | 113.56 | +1.26% | 39,917 |
| Nov 25, 2025 | 112.57 | 112.73 | 111.79 | 112.15 | -0.22% | 74,328 |
| Nov 24, 2025 | 111.63 | 112.62 | 110.87 | 112.40 | +0.87% | 50,611 |
| Nov 21, 2025 | 111.71 | 111.75 | 110.68 | 111.43 | +0.17% | 58,984 |
| Nov 20, 2025 | 112.50 | 113.12 | 111.17 | 111.24 | -0.46% | 104,850 |
| Nov 19, 2025 | 112.51 | 112.71 | 111.45 | 111.75 | -0.53% | 55,320 |
| Nov 18, 2025 | 112.51 | 113.23 | 112.33 | 112.34 | -0.20% | 28,248 |
| Nov 17, 2025 | 111.87 | 112.88 | 111.87 | 112.56 | +0.77% | 76,314 |
| Nov 14, 2025 | 111.24 | 112.40 | 111.03 | 111.70 | +0.23% | 144,160 |
| Nov 13, 2025 | 112.40 | 112.47 | 111.34 | 111.44 | -1.20% | 63,108 |
Daily open, high, low, close and volume for iShares U.S. Utilities ETF (IDU). Showing 250 trading days. Unadjusted prices.