iShares U.S. Utilities ETF (IDU) Historical Stock Data
85.23 ↑0.04 (0.05%)
As of Market Close on February 2nd, 2023.
Historical Data
In the past 30 trading days, IDU is up 0.06% a day on average. There have been 20 days where iShares U.S. Utilities ETF closed green and 10 days where IDU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 85.51 | 85.23 | ↓$0.28 (-0.33%) | 84.71 | 86.14 | 90.06K |
| 2023-02-01 | 84.60 | 85.19 | ↑$0.59 (0.70%) | 84.17 | 85.43 | 52.53K |
| 2023-01-31 | 84.03 | 84.99 | ↑$0.96 (1.14%) | 83.81 | 84.99 | 24.38K |
| 2023-01-30 | 84.25 | 84.34 | ↑$0.09 (0.11%) | 84.25 | 85.27 | 25.68K |
| 2023-01-27 | 84.48 | 84.65 | ↑$0.17 (0.20%) | 84.27 | 84.99 | 27.15K |
| 2023-01-26 | 84.39 | 84.65 | ↑$0.26 (0.31%) | 84.06 | 84.77 | 37.70K |
| 2023-01-25 | 84.43 | 84.45 | ↑$0.02 (0.02%) | 83.58 | 84.52 | 65.49K |
| 2023-01-24 | 85.10 | 85.42 | ↑$0.32 (0.38%) | 84.26 | 85.67 | 37.32K |
| 2023-01-23 | 84.81 | 85.02 | ↑$0.21 (0.25%) | 84.44 | 85.80 | 135.41K |
| 2023-01-20 | 84.37 | 84.95 | ↑$0.58 (0.69%) | 83.40 | 84.97 | 174.05K |
| 2023-01-19 | 85.03 | 84.45 | ↓$0.58 (-0.69%) | 84.30 | 85.18 | 51.31K |
| 2023-01-18 | 87.48 | 85.27 | ↓$2.21 (-2.53%) | 85.20 | 87.48 | 34.47K |
| 2023-01-17 | 87.31 | 87.29 | ↓$0.02 (-0.02%) | 87.27 | 88.04 | 31.61K |
| 2023-01-13 | 87.34 | 87.42 | ↑$0.08 (0.09%) | 86.78 | 87.63 | 27.89K |
| 2023-01-12 | 88.46 | 87.70 | ↓$0.76 (-0.86%) | 87.60 | 88.46 | 75.37K |
| 2023-01-11 | 87.76 | 88.37 | ↑$0.61 (0.70%) | 87.76 | 88.40 | 48.58K |
| 2023-01-10 | 87.21 | 87.49 | ↑$0.28 (0.32%) | 86.56 | 87.54 | 56.19K |
| 2023-01-09 | 87.08 | 87.64 | ↑$0.56 (0.64%) | 87.08 | 88.32 | 25.81K |
| 2023-01-06 | 86.18 | 87.13 | ↑$0.95 (1.10%) | 86.18 | 87.51 | 30.94K |
| 2023-01-05 | 86.61 | 85.35 | ↓$1.26 (-1.45%) | 85.14 | 86.68 | 53.03K |
| 2023-01-04 | 87.11 | 87.31 | ↑$0.20 (0.23%) | 86.75 | 87.89 | 47.38K |
| 2023-01-03 | 87.03 | 86.50 | ↓$0.53 (-0.61%) | 85.47 | 87.03 | 275.12K |
| 2022-12-30 | 87.21 | 86.54 | ↓$0.67 (-0.77%) | 85.74 | 87.21 | 32.94K |
| 2022-12-29 | 87.15 | 87.38 | ↑$0.23 (0.26%) | 87.15 | 87.81 | 19.75K |
| 2022-12-28 | 87.65 | 86.74 | ↓$0.91 (-1.04%) | 86.62 | 87.83 | 66.74K |
| 2022-12-27 | 87.04 | 87.64 | ↑$0.60 (0.69%) | 86.81 | 87.73 | 32.93K |
| 2022-12-23 | 86.06 | 87.17 | ↑$1.11 (1.29%) | 86.06 | 87.17 | 18.95K |
| 2022-12-22 | 86.45 | 86.22 | ↓$0.23 (-0.27%) | 84.94 | 86.45 | 18.32K |
| 2022-12-21 | 86.22 | 86.86 | ↑$0.64 (0.74%) | 85.92 | 86.88 | 31.41K |
| 2022-12-20 | 85.39 | 85.69 | ↑$0.30 (0.35%) | 85.20 | 86.07 | 27.57K |
Create an account or log in to view more rows.
$IDU bear trap?
$IDU holding unfortunately lol
$IDU just go up
$IDU I’ll be buying more if this dips!
$IDU this is my only green stonk!
I really like this stonk.
$IDU the trend is your friend
until the end.
$IDU Fake dip news.
$IDU the catalyst we need !
$IDU Let it go...
$IDU Buy now