iShares U.S. Utilities ETF (IDU) Historical Stock Data
97.22 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IDU is down -0.21% a day on average. There have been 10 days where iShares U.S. Utilities ETF closed green and 20 days where IDU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 96.66 | 97.22 | ↑$0.56 (0.58%) | 96.31 | 97.22 | 24.41K |
| 2024-12-23 | 96.17 | 96.68 | ↑$0.51 (0.53%) | 95.36 | 96.68 | 61.58K |
| 2024-12-20 | 94.91 | 96.42 | ↑$1.51 (1.59%) | 94.83 | 96.62 | 92.59K |
| 2024-12-19 | 94.91 | 95.17 | ↑$0.26 (0.27%) | 94.91 | 96.11 | 82.25K |
| 2024-12-18 | 96.89 | 94.65 | ↓$2.24 (-2.31%) | 94.65 | 96.97 | 111.52K |
| 2024-12-17 | 96.95 | 96.91 | ↓$0.04 (-0.04%) | 96.61 | 97.41 | 93.60K |
| 2024-12-16 | 98.97 | 98.21 | ↓$0.76 (-0.77%) | 98.19 | 99.13 | 75.72K |
| 2024-12-13 | 99.11 | 98.93 | ↓$0.18 (-0.18%) | 98.85 | 99.38 | 33.04K |
| 2024-12-12 | 99.41 | 98.88 | ↓$0.53 (-0.53%) | 98.86 | 99.69 | 35.88K |
| 2024-12-11 | 99.77 | 99.07 | ↓$0.70 (-0.70%) | 98.87 | 99.83 | 27.54K |
| 2024-12-10 | 100.25 | 99.59 | ↓$0.66 (-0.66%) | 98.94 | 100.25 | 37.48K |
| 2024-12-09 | 101.62 | 100.22 | ↓$1.40 (-1.38%) | 100.22 | 101.62 | 61.44K |
| 2024-12-06 | 102.76 | 101.55 | ↓$1.21 (-1.18%) | 101.48 | 103.01 | 0.95M |
| 2024-12-05 | 102.66 | 102.79 | ↑$0.13 (0.13%) | 102.66 | 103.27 | 36.36K |
| 2024-12-04 | 102.75 | 102.57 | ↓$0.18 (-0.18%) | 102.22 | 102.95 | 95.65K |
| 2024-12-03 | 103.87 | 102.62 | ↓$1.25 (-1.20%) | 102.60 | 103.90 | 76.86K |
| 2024-12-02 | 105.53 | 103.41 | ↓$2.12 (-2.01%) | 103.32 | 105.54 | 52.50K |
| 2024-11-29 | 105.93 | 105.57 | ↓$0.36 (-0.34%) | 105.39 | 105.93 | 42.57K |
| 2024-11-27 | 105.92 | 105.52 | ↓$0.40 (-0.38%) | 105.40 | 106.16 | 48.16K |
| 2024-11-26 | 104.27 | 105.49 | ↑$1.22 (1.17%) | 104.24 | 105.50 | 41.52K |
| 2024-11-25 | 104.35 | 104.01 | ↓$0.34 (-0.33%) | 103.30 | 104.67 | 102.22K |
| 2024-11-22 | 104.37 | 103.64 | ↓$0.73 (-0.70%) | 103.64 | 104.46 | 59.59K |
| 2024-11-21 | 102.55 | 104.03 | ↑$1.48 (1.44%) | 102.19 | 104.03 | 84.77K |
| 2024-11-20 | 102.42 | 102.31 | ↓$0.11 (-0.11%) | 101.75 | 102.70 | 44.78K |
| 2024-11-19 | 101.07 | 102.15 | ↑$1.08 (1.07%) | 100.72 | 102.19 | 72.51K |
| 2024-11-18 | 100.80 | 101.62 | ↑$0.82 (0.81%) | 100.69 | 101.79 | 98.78K |
| 2024-11-15 | 99.61 | 100.82 | ↑$1.21 (1.21%) | 99.61 | 100.85 | 76.94K |
| 2024-11-14 | 100.23 | 99.56 | ↓$0.67 (-0.67%) | 99.56 | 100.48 | 26.44K |
| 2024-11-13 | 100.89 | 100.19 | ↓$0.70 (-0.69%) | 99.81 | 100.89 | 57.60K |
| 2024-11-12 | 101.01 | 100.23 | ↓$0.78 (-0.77%) | 99.86 | 101.01 | 70.60K |
Create an account or log in to view more rows.
$IDU I'm friggin bored. Just give us our money already
$IDU said y’all dumb af
$IDU lets go <3
$IDU cover that shit
$IDU i'm out of slaps for the day
$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.