iShares U.S. Utilities ETF (IDU) Historical Stock Data
82.72 ↑0.35 (0.42%)
As of April 18, 2024, 3:15pm EST.
Historical Data
In the past 30 trading days, IDU is down -0.01% a day on average. There have been 16 days where iShares U.S. Utilities ETF closed green and 14 days where IDU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 82.10 | 82.69 | ↑$0.59 (0.72%) | 82.10 | 82.70 | 31.46K |
| 2024-03-18 | 81.61 | 81.98 | ↑$0.37 (0.45%) | 81.39 | 82.40 | 49.61K |
| 2024-03-15 | 81.32 | 81.59 | ↑$0.27 (0.33%) | 81.17 | 81.95 | 22.41K |
| 2024-03-14 | 82.12 | 81.48 | ↓$0.64 (-0.78%) | 81.00 | 82.12 | 37.70K |
| 2024-03-13 | 81.95 | 82.04 | ↑$0.09 (0.11%) | 81.93 | 82.54 | 27.50K |
| 2024-03-12 | 81.95 | 81.55 | ↓$0.40 (-0.49%) | 81.17 | 82.09 | 79.41K |
| 2024-03-11 | 81.80 | 82.13 | ↑$0.33 (0.40%) | 81.39 | 82.19 | 28.37K |
| 2024-03-08 | 81.83 | 81.81 | ↓$0.02 (-0.02%) | 81.24 | 82.04 | 43.53K |
| 2024-03-07 | 81.55 | 81.71 | ↑$0.16 (0.20%) | 81.54 | 81.93 | 35.04K |
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