iShares U.S. Utilities ETF (NY:IDU)

104.70 +0.13 (+0.12%)
Streaming Delayed Price Updated: 12:06 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 103.87 104.63 103.43 104.57 49,711 +0.41(+0.39%)
Jun 27, 2025 104.12 104.94 103.88 104.16 371,539 +0.13(+0.12%)
Jun 26, 2025 103.63 104.03 103.32 104.03 383,354 +0.76(+0.74%)
Jun 25, 2025 104.68 104.68 103.16 103.27 32,199 -1.52(-1.45%)
Jun 24, 2025 104.68 105.04 104.62 104.79 31,419 +0.43(+0.41%)
Jun 23, 2025 103.49 104.47 103.49 104.36 40,905 +1.29(+1.25%)
Jun 20, 2025 103.34 103.96 102.96 103.07 69,684 +0.12(+0.12%)
Jun 18, 2025 102.94 103.29 102.64 102.95 31,348 +0.22(+0.21%)
Jun 17, 2025 103.46 103.46 102.22 102.73 41,162 -0.74(-0.72%)
Jun 16, 2025 104.44 104.93 103.00 103.47 61,443 -0.51(-0.49%)
Jun 13, 2025 104.39 104.64 103.78 103.98 49,592 -0.62(-0.59%)
Jun 12, 2025 103.44 104.63 103.44 104.59 50,934 +1.27(+1.23%)
Jun 11, 2025 103.62 103.62 103.11 103.32 409,632 +0.04(+0.04%)
Jun 10, 2025 103.28 103.47 102.56 103.28 388,881 +0.24(+0.23%)
Jun 09, 2025 103.71 103.84 102.86 103.04 102,576 -0.72(-0.69%)
Jun 06, 2025 103.93 103.93 103.00 103.76 73,726 +0.31(+0.30%)
Jun 05, 2025 103.80 103.80 103.17 103.45 168,606 -0.16(-0.15%)
Jun 04, 2025 105.18 105.20 103.59 103.61 221,845 -1.67(-1.59%)
Jun 03, 2025 106.10 106.10 104.56 105.28 79,819 +0.17(+0.16%)
Jun 02, 2025 104.39 105.14 104.02 105.11 89,168 +0.37(+0.35%)
May 30, 2025 103.68 104.91 103.68 104.74 50,196 +1.02(+0.98%)
May 29, 2025 103.17 103.86 102.61 103.73 385,127 +0.69(+0.67%)
May 28, 2025 104.38 104.38 102.67 103.04 63,707 -1.41(-1.35%)
May 27, 2025 104.27 104.66 103.64 104.45 725,466 +0.86(+0.83%)
May 23, 2025 103.00 103.70 102.14 103.60 50,677 +1.24(+1.21%)
May 22, 2025 103.06 103.06 101.52 102.36 26,813 -1.36(-1.31%)
May 21, 2025 104.98 105.25 103.55 103.72 41,368 -1.79(-1.70%)
May 20, 2025 105.05 105.81 105.05 105.51 65,471 +0.37(+0.35%)
May 19, 2025 103.92 105.19 103.92 105.14 63,888 +0.50(+0.47%)
May 16, 2025 103.41 104.70 103.29 104.64 35,310 +1.42(+1.38%)
May 15, 2025 101.28 103.42 101.28 103.22 183,656 +2.25(+2.23%)
May 14, 2025 101.24 101.24 99.76 100.97 74,565 -0.39(-0.38%)
May 13, 2025 101.54 102.16 101.00 101.36 517,797 -0.35(-0.34%)
May 12, 2025 103.48 103.48 101.35 101.71 77,061 -0.91(-0.89%)
May 09, 2025 102.74 102.74 102.01 102.62 43,822 +0.15(+0.15%)
May 08, 2025 103.51 103.61 102.36 102.47 83,603 -0.81(-0.78%)
May 07, 2025 102.78 103.77 102.64 103.28 112,498 +0.38(+0.37%)
May 06, 2025 101.91 103.58 101.91 102.90 56,459 +1.03(+1.02%)
May 05, 2025 101.87 102.18 100.99 101.87 64,776 -0.19(-0.19%)
May 02, 2025 102.03 102.35 101.32 102.06 87,915 +0.68(+0.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.