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 May 22, 2026, is $114.48.

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 66.23% to $114.48 now.
The 52-week high stock price for IDU is $120.82, representing a 5.54% increase from the current share price, occurred on February 27, 2026.
The 52-week low stock price for IDU is $102.22, indicating a -10.71% decrease from the current share price, occurred on June 17, 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
May 22, 2026	$114.6	$113.4	$1.22	426,075.0	+0.78%
May 21, 2026	$113.6	$112.3	$1.30	80,068.0	+0.92%
May 20, 2026	$113.4	$112.4	$0.985	62,280.0	+0.26%
May 19, 2026	$112.5	$110.9	$1.61	119,300.0	+0.84%
May 18, 2026	$111.8	$110.4	$1.36	489,357.0	+0.22%
May 15, 2026	$113.1	$111.0	$2.10	68,064.0	-2.06%
May 14, 2026	$113.4	$112.7	$0.7715	44,895.0	+0.59%
May 13, 2026	$113.1	$112.0	$1.15	68,935.0	-1.18%
May 12, 2026	$114.4	$113.0	$1.39	877,259.0	+0.29%
May 11, 2026	$114.0	$113.2	$0.7797	44,879.0	+0.82%
May 08, 2026	$114.4	$112.8	$1.57	33,904.0	-0.95%
May 07, 2026	$115.1	$113.7	$1.44	58,002.0	-1.18%
May 06, 2026	$116.8	$115.2	$1.60	184,504.0	-1.44%
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%

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	$110.4	$8.87	4,715,038.0	-3.23%
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%