Get the Stockscreener App
116.96
0.12%
-0.14
After Hours:
116.91
-0.05
-0.04%
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 May 05, 2026, is $116.96.
- 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 69.83% to $116.96 now.
- The 52-week high stock price for IDU is $120.82, representing a 3.30% increase from the current share price, occurred on February 27, 2026.
- The 52-week low stock price for IDU is $100.33, indicating a -14.21% decrease from the current share price, occurred on May 14, 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $117.9 | $116.9 | $1.02 | 174,387.0 | -0.12% |
| May 04, 2026 | $118.1 | $116.4 | $1.66 | 208,330.0 | -0.26% |
| May 01, 2026 | $119.3 | $117.4 | $1.88 | 1,348,724.0 | -0.75% |
| Apr 30, 2026 | $118.4 | $116.0 | $2.36 | 58,031.0 | +2.40% |
| Apr 29, 2026 | $116.8 | $115.2 | $1.57 | 47,769.0 | -1.15% |
| Apr 28, 2026 | $117.3 | $116.5 | $0.81 | 65,784.0 | +0.17% |
| Apr 27, 2026 | $117.5 | $116.7 | $0.83 | 56,082.0 | -0.15% |
| Apr 24, 2026 | $117.1 | $115.9 | $1.15 | 51,351.0 | +0.10% |
| Apr 23, 2026 | $116.8 | $114.4 | $2.41 | 1,242,603.0 | +2.80% |
| Apr 22, 2026 | $115.2 | $113.2 | $2.05 | 170,908.0 | -0.03% |
| Apr 21, 2026 | $116.0 | $113.6 | $2.43 | 62,761.0 | -1.77% |
| Apr 20, 2026 | $117.0 | $115.4 | $1.58 | 82,510.0 | -0.81% |
| Apr 17, 2026 | $117.0 | $115.3 | $1.60 | 1,050,399.0 | -0.37% |
| Apr 16, 2026 | $117.2 | $115.9 | $1.25 | 1,665,362.0 | +0.59% |
| Apr 15, 2026 | $117.1 | $116.0 | $1.03 | 93,684.0 | -0.94% |
| Apr 14, 2026 | $117.5 | $116.2 | $1.36 | 91,802.0 | +0.13% |
| Apr 13, 2026 | $118.3 | $116.7 | $1.65 | 414,677.0 | -1.08% |
| Apr 10, 2026 | $119.7 | $118.3 | $1.31 | 51,228.0 | -0.50% |
| Apr 09, 2026 | $120.4 | $118.1 | $2.31 | 181,028.0 | +0.74% |
| Apr 08, 2026 | $118.3 | $116.5 | $1.76 | 118,335.0 | +0.84% |
| Apr 07, 2026 | $117.6 | $116.7 | $0.92 | 48,019.0 | +0.30% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $119.3 | $116.4 | $2.84 | 1,905,828.0 | -1.13% |
| 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% |
0.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):