iShares U.S. Utilities ETF (IDU)

Last Price107.99

Change+1.33 (1.25%)

NYSE · Last Trade: Jan 11th, 5:29 PM EST

Historical Prices For iShares U.S. Utilities ETF (IDU)

Date Range:

2025-10-11 - 2026-01-11

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	108.01	108.90	107.99	107.99	266,508	107.99
1/08/2026	106.16	107.32	106.16	106.66	218,405	106.66
1/07/2026	109.20	109.20	106.08	106.30	234,700	106.30
1/06/2026	108.44	109.02	107.97	108.86	176,857	108.86
1/05/2026	109.48	109.55	106.89	108.41	353,626	108.41
1/02/2026	108.62	109.91	108.28	109.52	1,418,721	109.52
12/31/2025	109.03	109.03	108.30	108.36	111,783	108.36
12/30/2025	108.92	109.25	108.78	109.10	94,024	109.10
12/29/2025	108.71	109.43	108.71	108.92	50,734	108.92
12/26/2025	108.65	108.81	108.29	108.68	68,988	108.68
12/24/2025	108.29	108.83	108.29	108.81	13,154	108.81
12/23/2025	107.72	108.54	107.62	108.25	842,927	108.25
12/22/2025	107.39	108.03	106.88	107.96	104,614	107.96
12/19/2025	108.62	109.13	107.36	107.40	114,946	107.40
12/18/2025	108.33	109.29	108.33	108.76	83,100	108.76
12/17/2025	108.48	108.48	107.32	107.77	151,807	107.77
12/16/2025	108.82	109.01	107.88	108.52	137,326	108.52
12/15/2025	109.11	109.64	108.69	109.54	85,579	108.86
12/12/2025	109.21	109.74	108.41	108.59	73,193	107.92
12/11/2025	108.00	109.05	108.00	108.94	139,586	108.27
12/10/2025	108.14	108.26	107.27	108.03	308,735	107.36
12/09/2025	108.44	109.08	108.03	108.09	630,087	107.42
12/08/2025	109.70	109.70	107.94	108.14	75,329	107.47
12/05/2025	110.49	110.55	109.45	109.54	128,590	108.86
12/04/2025	110.76	111.30	110.11	110.48	57,528	109.80
12/03/2025	111.13	111.31	110.36	110.72	1,241,473	110.03
12/02/2025	112.30	112.30	110.91	111.05	81,981	110.36
12/01/2025	113.79	113.79	111.78	111.81	77,667	111.12
11/28/2025	113.78	114.38	113.78	114.31	21,343	113.60
11/26/2025	112.64	113.67	112.64	113.56	39,917	112.86
11/25/2025	112.57	112.73	111.79	112.15	74,328	111.45
11/24/2025	111.63	112.62	110.87	112.40	50,611	111.70
11/21/2025	111.71	111.75	110.68	111.43	58,984	110.74
11/20/2025	112.50	113.12	111.17	111.24	104,850	110.55
11/19/2025	112.51	112.71	111.45	111.75	55,319	111.06
11/18/2025	112.51	113.23	112.33	112.34	28,239	111.64
11/17/2025	111.87	112.88	111.87	112.56	76,314	111.86
11/14/2025	111.24	112.40	111.03	111.70	144,160	111.01
11/13/2025	112.40	112.47	111.34	111.44	63,108	110.75
11/12/2025	112.72	112.85	112.26	112.79	27,054	112.09
11/11/2025	112.54	112.73	112.02	112.62	25,814	111.92
11/10/2025	112.75	113.12	111.51	112.49	40,000	111.79
11/07/2025	110.58	112.53	110.58	112.53	49,095	111.83
11/06/2025	111.28	112.12	111.00	111.15	73,788	110.46
11/05/2025	111.57	112.10	111.25	111.60	725,898	110.91
11/04/2025	111.87	111.87	111.12	111.55	654,247	110.86
11/03/2025	111.79	112.05	110.67	111.78	1,389,874	111.09
10/31/2025	112.21	112.35	111.28	111.83	39,366	111.14
10/30/2025	112.75	113.81	112.51	112.62	49,632	111.92
10/29/2025	113.36	113.86	112.57	112.93	78,039	112.23
10/28/2025	115.42	115.42	113.29	113.35	110,602	112.65
10/27/2025	115.34	115.51	114.13	115.35	165,977	114.64
10/24/2025	114.78	115.65	114.47	115.18	93,767	114.47
10/23/2025	114.67	114.67	113.40	113.94	95,294	113.23
10/22/2025	114.38	114.53	113.60	114.06	54,316	113.35
10/21/2025	115.53	115.53	113.78	114.25	119,703	113.54
10/20/2025	116.12	116.38	114.96	115.40	82,546	114.69
10/17/2025	115.99	115.99	114.93	115.40	56,760	114.69
10/16/2025	117.18	117.74	115.66	115.75	86,526	115.03
10/15/2025	116.14	117.25	116.07	116.84	71,039	116.12
10/14/2025	114.53	116.05	114.45	115.56	59,628	114.84
10/13/2025	114.06	115.25	114.03	114.69	82,272	113.98