Get the Stockscreener App
106.18
2.42%
-2.68
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 January 07, 2026, is $106.18.
- 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 54.17% to $106.18 now.
- The 52-week high stock price for IDU is $117.74, representing a 10.89% increase from the current share price, occurred on October 16, 2025.
- The 52-week low stock price for IDU is $91.91, indicating a -13.44% decrease from the current share price, occurred on April 09, 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 07, 2026 | $109.2 | $106.2 | $2.96 | 176,533.0 | -2.41% |
| Jan 06, 2026 | $109.0 | $108.0 | $1.05 | 176,557.0 | +0.42% |
| Jan 05, 2026 | $109.5 | $106.9 | $2.66 | 353,026.0 | -1.01% |
| Jan 02, 2026 | $109.9 | $108.3 | $1.63 | 1,414,557.0 | +1.07% |
| Dec 31, 2025 | $109.0 | $108.3 | $0.735 | 111,783.0 | -0.68% |
| Dec 30, 2025 | $109.2 | $108.8 | $0.4729 | 94,024.0 | +0.17% |
| Dec 29, 2025 | $109.4 | $108.7 | $0.72 | 50,734.0 | +0.22% |
| Dec 26, 2025 | $108.8 | $108.3 | $0.52 | 68,938.0 | -0.12% |
| Dec 24, 2025 | $108.8 | $108.3 | $0.54 | 13,154.0 | +0.52% |
| Dec 23, 2025 | $108.5 | $107.6 | $0.92 | 842,902.0 | +0.27% |
| Dec 22, 2025 | $108.0 | $106.9 | $1.16 | 104,614.0 | +0.52% |
| Dec 19, 2025 | $109.1 | $107.4 | $1.77 | 114,746.0 | -1.25% |
| Dec 18, 2025 | $109.3 | $108.3 | $0.96 | 83,057.0 | +0.92% |
| Dec 17, 2025 | $108.5 | $107.3 | $1.16 | 151,455.0 | -0.69% |
| Dec 16, 2025 | $109.0 | $107.9 | $1.13 | 135,556.0 | -0.93% |
| Dec 15, 2025 | $109.6 | $108.7 | $0.9532 | 85,509.0 | +0.87% |
| Dec 12, 2025 | $109.7 | $108.4 | $1.33 | 68,237.0 | -0.32% |
| Dec 11, 2025 | $109.0 | $108.0 | $1.05 | 139,186.0 | +0.84% |
| Dec 10, 2025 | $108.3 | $107.3 | $0.99 | 303,758.0 | -0.06% |
| Dec 09, 2025 | $109.1 | $108.0 | $1.05 | 630,047.0 | -0.05% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $109.9 | $106.2 | $3.67 | 2,120,673.0 | -1.96% |
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% |
1.03%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):