iShares U.S. Utilities ETF (IDU) Historical Stock Data
109.54 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IDU is down -0.15% a day on average. There have been 11 days where iShares U.S. Utilities ETF closed green and 19 days where IDU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 109.11 | 109.54 | ↑$0.43 (0.39%) | 108.69 | 109.64 | 80.54K |
| 2025-12-12 | 109.21 | 108.59 | ↓$0.62 (-0.57%) | 108.42 | 109.74 | 62.83K |
| 2025-12-11 | 108.00 | 108.94 | ↑$0.94 (0.87%) | 108.00 | 109.05 | 139.59K |
| 2025-12-10 | 108.14 | 108.03 | ↓$0.11 (-0.10%) | 107.27 | 108.26 | 303.99K |
| 2025-12-09 | 108.44 | 108.09 | ↓$0.35 (-0.32%) | 108.05 | 109.08 | 199.63K |
| 2025-12-08 | 109.70 | 108.14 | ↓$1.56 (-1.42%) | 107.97 | 109.70 | 66.48K |
| 2025-12-05 | 110.49 | 109.54 | ↓$0.95 (-0.86%) | 109.45 | 110.54 | 124.48K |
| 2025-12-04 | 110.76 | 110.48 | ↓$0.28 (-0.25%) | 110.11 | 111.30 | 55.01K |
| 2025-12-03 | 111.13 | 110.72 | ↓$0.41 (-0.37%) | 110.38 | 111.28 | 266.70K |
| 2025-12-02 | 112.30 | 111.05 | ↓$1.25 (-1.11%) | 110.91 | 112.30 | 81.98K |
| 2025-12-01 | 113.79 | 111.81 | ↓$1.98 (-1.74%) | 111.78 | 113.79 | 77.67K |
| 2025-11-28 | 113.78 | 114.31 | ↑$0.53 (0.47%) | 113.78 | 114.38 | 21.34K |
| 2025-11-26 | 112.64 | 113.56 | ↑$0.92 (0.82%) | 112.64 | 113.68 | 39.92K |
| 2025-11-25 | 112.57 | 112.15 | ↓$0.42 (-0.37%) | 111.79 | 112.73 | 74.33K |
| 2025-11-24 | 111.63 | 112.40 | ↑$0.77 (0.69%) | 110.89 | 112.43 | 33.54K |
| 2025-11-21 | 111.71 | 111.43 | ↓$0.28 (-0.25%) | 110.73 | 111.75 | 58.42K |
| 2025-11-20 | 112.50 | 111.24 | ↓$1.26 (-1.12%) | 111.19 | 113.12 | 103.82K |
| 2025-11-19 | 112.51 | 111.75 | ↓$0.76 (-0.68%) | 111.49 | 112.70 | 52.57K |
| 2025-11-18 | 112.51 | 112.34 | ↓$0.17 (-0.15%) | 112.33 | 113.23 | 27.66K |
| 2025-11-17 | 111.87 | 112.56 | ↑$0.69 (0.62%) | 111.87 | 112.88 | 76.31K |
| 2025-11-14 | 111.24 | 111.70 | ↑$0.46 (0.41%) | 111.03 | 112.40 | 142.37K |
| 2025-11-13 | 112.40 | 111.44 | ↓$0.96 (-0.85%) | 111.38 | 112.47 | 61.42K |
| 2025-11-12 | 112.72 | 112.79 | ↑$0.07 (0.06%) | 112.29 | 112.85 | 26.37K |
| 2025-11-11 | 112.54 | 112.62 | ↑$0.08 (0.07%) | 112.02 | 112.73 | 25.28K |
| 2025-11-10 | 112.75 | 112.49 | ↓$0.26 (-0.23%) | 111.51 | 112.95 | 39.46K |
| 2025-11-07 | 110.58 | 112.53 | ↑$1.95 (1.76%) | 110.58 | 112.53 | 47.50K |
| 2025-11-06 | 111.28 | 111.15 | ↓$0.13 (-0.12%) | 111.01 | 112.12 | 71.64K |
| 2025-11-05 | 111.57 | 111.60 | ↑$0.03 (0.03%) | 111.26 | 112.09 | 488.64K |
| 2025-11-04 | 111.87 | 111.55 | ↓$0.32 (-0.29%) | 111.12 | 111.87 | 654.35K |
| 2025-11-03 | 111.79 | 111.78 | ↓$0.01 (-0.01%) | 110.67 | 112.00 | 1.39M |
Create an account or log in to view more rows.
$IDU looking ready to breakout soon.
$IDU Nothing but time to wait
$IDU HOLDING LONG AND STRONG!!!
$IDU my lotto for earnings
$IDU See ya Monday
$IDU shaking weak hands that’s all
$IDU How can this stock move so little? Damn
$IDU HODL
$IDU I'm friggin bored. Just give us our money already
$IDU said y’all dumb af