iShares U.S. Utilities ETF (IDU) Historical Stock Data
86.45 ↑0.82 (0.96%)
As of May 1, 2024, 2:35pm EST.
Historical Data
In the past 30 trading days, IDU is up 0.12% a day on average. There have been 17 days where iShares U.S. Utilities ETF closed green and 13 days where IDU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 85.68 | 86.45 | ↑$0.77 (0.90%) | 85.19 | 87.22 | 47.47K |
| 2024-04-30 | 85.99 | 85.63 | ↓$0.36 (-0.42%) | 85.31 | 86.18 | 558.70K |
| 2024-04-29 | 85.40 | 86.18 | ↑$0.78 (0.91%) | 85.40 | 86.27 | 20.28K |
| 2024-04-26 | 86.00 | 85.03 | ↓$0.97 (-1.13%) | 85.03 | 86.00 | 16.41K |
| 2024-04-25 | 85.33 | 85.90 | ↑$0.57 (0.67%) | 84.73 | 86.16 | 264.86K |
| 2024-04-24 | 84.63 | 85.58 | ↑$0.95 (1.12%) | 84.36 | 85.82 | 54.34K |
| 2024-04-23 | 84.60 | 85.11 | ↑$0.51 (0.60%) | 84.60 | 85.48 | 27.94K |
| 2024-04-22 | 83.98 | 84.69 | ↑$0.71 (0.85%) | 83.98 | 84.90 | 17.05K |
| 2024-04-19 | 82.82 | 83.87 | ↑$1.05 (1.27%) | 82.82 | 84.01 | 19.47K |
| 2024-04-18 | 82.54 | 82.72 | ↑$0.18 (0.22%) | 82.09 | 82.74 | 75.29K |
| 2024-04-17 | 81.53 | 82.37 | ↑$0.84 (1.03%) | 81.33 | 82.58 | 35.15K |
| 2024-04-16 | 81.87 | 80.91 | ↓$0.96 (-1.17%) | 80.68 | 81.87 | 72.39K |
| 2024-04-15 | 83.11 | 81.88 | ↓$1.23 (-1.48%) | 81.64 | 83.11 | 52.66K |
| 2024-04-12 | 83.17 | 82.59 | ↓$0.58 (-0.70%) | 82.31 | 83.61 | 20.59K |
| 2024-04-11 | 83.82 | 83.23 | ↓$0.59 (-0.70%) | 82.79 | 83.82 | 14.96K |
| 2024-04-10 | 83.33 | 83.50 | ↑$0.17 (0.20%) | 83.04 | 83.50 | 15.25K |
| 2024-04-09 | 84.65 | 84.62 | ↓$0.03 (-0.04%) | 84.30 | 84.94 | 17.91K |
| 2024-04-08 | 83.91 | 84.40 | ↑$0.49 (0.58%) | 83.73 | 84.43 | 40.03K |
| 2024-04-05 | 83.26 | 83.92 | ↑$0.66 (0.79%) | 82.81 | 84.04 | 20.08K |
| 2024-04-04 | 84.38 | 83.59 | ↓$0.79 (-0.94%) | 83.15 | 84.61 | 45.11K |
| 2024-04-03 | 84.04 | 83.92 | ↓$0.12 (-0.14%) | 83.90 | 84.35 | 27.56K |
| 2024-04-02 | 83.73 | 84.13 | ↑$0.40 (0.48%) | 83.73 | 84.51 | 20.06K |
| 2024-04-01 | 84.76 | 84.15 | ↓$0.61 (-0.72%) | 83.80 | 84.76 | 19.36K |
| 2024-03-28 | 83.98 | 84.52 | ↑$0.54 (0.64%) | 83.92 | 84.67 | 24.11K |
| 2024-03-27 | 82.58 | 84.01 | ↑$1.43 (1.73%) | 82.58 | 84.01 | 19.87K |
| 2024-03-26 | 82.90 | 81.99 | ↓$0.91 (-1.10%) | 81.98 | 83.18 | 21.33K |
| 2024-03-25 | 82.62 | 82.80 | ↑$0.18 (0.21%) | 82.47 | 82.88 | 24.91K |
| 2024-03-22 | 82.64 | 82.44 | ↓$0.20 (-0.24%) | 82.41 | 82.72 | 19.22K |
| 2024-03-21 | 82.58 | 82.38 | ↓$0.20 (-0.24%) | 82.38 | 83.08 | 34.81K |
| 2024-03-20 | 82.57 | 82.91 | ↑$0.34 (0.41%) | 82.54 | 83.20 | 32.64K |
Create an account or log in to view more rows.
$IDU I mean ... head and shoulders .....
$IDU the market is selling off
$IDU I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$IDU Spike it!
$IDU Buying again tomorrow.
$IDU to the moon
$IDU green is good
$IDU somebody knows something
$IDU Be patient !!
$IDU keep it going