Ishares U S Utilities Etf (IDU)

Overview News Price History Option Chain Discussions Forecast Stock Split Dividend History

Ishares U S Utilities Etf Stock (IDU) Price History

The historical daily chart and data for Ishares U S Utilities Etf stock (IDU), adjusted for splits and dividends, show that the latest closing stock price as of September 04, 2026, is $109.61.

Ishares U S Utilities Etf all-time high stock price is $177.31, occurred on February 18, 2020.
The lowest Ishares U S Utilities Etf stock price recorded was $68.87 on October 06, 2023. Since then, Ishares U S Utilities Etf's stock price has risen over 59.15% to $109.61 now.
The 52-week high stock price for IDU is $120.82, representing a 10.23% increase from the current share price, occurred on February 27, 2026.
The 52-week low stock price for IDU is $105.06, indicating a -4.15% decrease from the current share price, occurred on September 08, 2025.
The closing price of Ishares U S Utilities Etf (IDU) stock in the beginning of 2025 was $87.50. The stock closed the year at $86.54, a loss of over -1.10% for the year.

The table below shows more information about IDU historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Sep 04, 2026	$110.0	$109.1	$0.86	81,239.0	+0.07%
Sep 03, 2026	$109.8	$108.9	$0.83	88,872.0	+0.87%
Sep 02, 2026	$108.7	$107.1	$1.58	61,849.0	+0.19%
Sep 01, 2026	$108.5	$107.4	$1.06	99,942.0	+0.72%
Aug 31, 2026	$108.0	$106.8	$1.13	86,866.0	-0.99%
Aug 28, 2026	$110.1	$108.3	$1.75	97,065.0	-0.88%
Aug 27, 2026	$110.0	$109.1	$0.86	154,085.0	-0.77%
Aug 26, 2026	$110.9	$110.2	$0.77	54,957.0	+0.40%
Aug 25, 2026	$110.5	$109.7	$0.80	53,515.0	+0.02%
Aug 24, 2026	$110.1	$108.9	$1.21	125,277.0	+0.97%
Aug 21, 2026	$111.5	$108.9	$2.51	68,842.0	-2.02%
Aug 20, 2026	$112.3	$111.2	$1.12	33,989.0	-0.57%
Aug 19, 2026	$112.6	$111.5	$1.10	64,959.0	+0.18%
Aug 18, 2026	$113.3	$111.6	$1.73	55,366.0	-0.45%
Aug 17, 2026	$112.3	$111.5	$0.87	57,088.0	-0.33%
Aug 14, 2026	$112.8	$111.8	$0.94	53,112.0	+0.60%
Aug 13, 2026	$112.3	$111.6	$0.665	51,559.0	+0.33%
Aug 12, 2026	$111.7	$111.0	$0.6188	101,370.0	+0.46%
Aug 11, 2026	$111.2	$109.9	$1.32	89,630.0	+1.07%
Aug 10, 2026	$110.8	$109.6	$1.18	388,063.0	-1.04%
Aug 07, 2026	$111.6	$109.9	$1.62	50,627.0	+0.60%
Aug 06, 2026	$112.2	$109.8	$2.42	158,582.0	-0.41%

Ishares U S Utilities Etf Stock (IDU) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ishares U S Utilities Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IDU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares U S Utilities Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ishares U S Utilities Etf Stock (IDU) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Sep, 2026	$110.0	$107.1	$2.81	413,141.0	+1.88%
Aug, 2026	$113.3	$106.8	$6.48	2,953,162.0	-4.28%
Jul, 2026	$118.0	$112.3	$5.63	2,520,793.0	-1.93%
Jun, 2026	$117.0	$109.1	$7.94	2,240,313.0	+2.23%
May, 2026	$119.3	$110.4	$8.87	5,162,938.0	-5.23%
Apr, 2026	$120.4	$113.2	$7.21	5,910,518.0	+1.89%
Mar, 2026	$120.6	$112.0	$8.61	3,702,614.0	-3.80%
Feb, 2026	$120.8	$108.2	$12.65	1,378,118.0	+9.92%
Jan, 2026	$111.2	$106.1	$5.12	5,319,643.0	+1.34%

Ishares U S Utilities Etf Stock (IDU) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$113.8	$106.9	$6.92	4,547,354.0	-4.56%
Nov, 2025	$114.4	$110.6	$3.80	3,702,528.0	+2.22%
Oct, 2025	$117.7	$110.6	$7.14	3,384,918.0	+0.84%
Sep, 2025	$111.1	$105.1	$6.03	2,633,731.0	+2.94%
Aug, 2025	$111.4	$107.5	$3.92	3,800,912.0	-1.41%
Jul, 2025	$109.8	$102.9	$6.84	1,956,405.0	+4.49%
Jun, 2025	$106.7	$102.2	$4.49	2,738,024.0	-0.73%
May, 2025	$106.4	$100.3	$6.09	2,903,316.0	+3.56%
Apr, 2025	$103.2	$91.91	$11.28	2,109,212.0	+0.30%
Mar, 2025	$102.2	$97.35	$4.85	2,521,529.0	-0.22%
Feb, 2025	$103.0	$98.10	$4.91	2,192,928.0	+2.19%
Jan, 2025	$102.1	$94.37	$7.70	5,431,189.0	+3.38%

Ishares U S Utilities Etf Stock (IDU) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$105.5	$94.65	$10.89	2,094,545.0	-8.78%
Nov, 2024	$106.2	$97.65	$8.51	1,777,610.0	+4.33%
Oct, 2024	$104.2	$99.14	$5.01	1,719,053.0	-0.81%
Sep, 2024	$102.7	$96.42	$6.23	2,414,011.0	+4.89%
Aug, 2024	$97.27	$92.08	$5.19	4,633,485.0	+4.78%
Jul, 2024	$93.01	$87.03	$5.98	4,072,920.0	+5.62%
Jun, 2024	$92.56	$87.41	$5.15	3,864,491.0	-5.03%
May, 2024	$92.69	$85.19	$7.50	4,434,188.0	+8.06%
Apr, 2024	$86.27	$80.68	$5.59	1,454,499.0	+1.31%
Mar, 2024	$84.67	$78.47	$6.20	869,522.0	+5.97%
Feb, 2024	$80.31	$75.93	$4.38	834,558.0	+2.40%
Jan, 2024	$81.59	$76.10	$5.49	1,359,175.0	-2.55%