Get the Stockscreener App
96.42
1.31%
1.25
After Hours:
96.44
0.02
+0.02%
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 December 20, 2024, is $96.42.
- 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 40.00% to $96.42 now.
- The 52-week high stock price for IDU is $106.16, representing a 10.10% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for IDU is $75.93, indicating a -21.25% decrease from the current share price, occurred on February 13, 2024.
- The closing price of Ishares U S Utilities Etf (IDU) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $96.62 | $94.83 | $1.79 | 92,585.0 | +1.31% |
| Dec 19, 2024 | $96.11 | $94.91 | $1.20 | 82,248.0 | +0.55% |
| Dec 18, 2024 | $96.97 | $94.65 | $2.32 | 111,508.0 | -2.33% |
| Dec 17, 2024 | $97.41 | $96.61 | $0.80 | 93,622.0 | -1.32% |
| Dec 16, 2024 | $99.16 | $98.18 | $0.98 | 75,718.0 | -0.73% |
| Dec 13, 2024 | $99.38 | $98.85 | $0.53 | 33,036.0 | +0.05% |
| Dec 12, 2024 | $99.69 | $98.86 | $0.8298 | 35,879.0 | -0.19% |
| Dec 11, 2024 | $99.83 | $98.87 | $0.96 | 27,540.0 | -0.52% |
| Dec 10, 2024 | $100.2 | $98.94 | $1.31 | 37,482.0 | -0.63% |
| Dec 09, 2024 | $101.6 | $100.2 | $1.40 | 61,440.0 | -1.31% |
| Dec 06, 2024 | $103.0 | $101.5 | $1.54 | 944,924.0 | -1.21% |
| Dec 05, 2024 | $103.3 | $102.7 | $0.6101 | 36,357.0 | +0.21% |
| Dec 04, 2024 | $103.0 | $102.2 | $0.7328 | 95,651.0 | -0.05% |
| Dec 03, 2024 | $103.9 | $102.6 | $1.30 | 76,863.0 | -0.76% |
| Dec 02, 2024 | $105.5 | $103.3 | $2.22 | 52,498.0 | -2.05% |
| Nov 29, 2024 | $105.9 | $105.4 | $0.54 | 42,570.0 | +0.05% |
| Nov 27, 2024 | $106.2 | $105.4 | $0.7632 | 47,745.0 | +0.03% |
| Nov 26, 2024 | $105.5 | $104.1 | $1.40 | 41,516.0 | +1.42% |
| Nov 25, 2024 | $104.7 | $103.3 | $1.37 | 102,224.0 | +0.36% |
| Nov 22, 2024 | $104.5 | $103.6 | $0.8238 | 59,592.0 | -0.37% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $105.5 | $94.65 | $10.89 | 1,949,936.0 | -8.67% |
| 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% |
Ishares U S Utilities Etf Stock (IDU) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $83.40 | $78.22 | $5.19 | 1,194,385.0 | +1.74% |
| Nov, 2023 | $79.18 | $74.07 | $5.11 | 1,171,493.0 | +5.38% |
| Oct, 2023 | $75.26 | $68.87 | $6.39 | 3,181,380.0 | +1.32% |
| Sep, 2023 | $81.42 | $73.16 | $8.26 | 1,235,176.0 | -6.00% |
| Aug, 2023 | $83.70 | $77.85 | $5.85 | 1,855,184.0 | -6.00% |
| Jul, 2023 | $85.73 | $80.72 | $5.01 | 1,085,376.0 | +1.87% |
| Jun, 2023 | $83.49 | $79.61 | $3.88 | 1,702,246.0 | +1.67% |
| May, 2023 | $86.10 | $79.32 | $6.78 | 721,682.0 | -5.64% |
| Apr, 2023 | $86.54 | $82.80 | $3.74 | 831,307.0 | +1.80% |
| Mar, 2023 | $83.71 | $78.33 | $5.38 | 1,893,607.0 | +4.23% |
| Feb, 2023 | $86.14 | $80.27 | $5.87 | 984,651.0 | -5.51% |
| Jan, 2023 | $88.46 | $83.36 | $5.10 | 1,285,418.0 | -1.79% |
Ishares U S Utilities Etf Stock (IDU) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $90.27 | $84.94 | $5.33 | 770,864.0 | -1.93% |
| Nov, 2022 | $88.35 | $80.20 | $8.15 | 1,279,219.0 | +6.94% |
| Oct, 2022 | $85.27 | $74.95 | $10.31 | 2,168,534.0 | +1.70% |
| Sep, 2022 | $96.00 | $80.91 | $15.09 | 1,813,706.0 | -11.29% |
| Aug, 2022 | $95.75 | $89.41 | $6.34 | 2,143,288.0 | +0.74% |
| Jul, 2022 | $91.08 | $83.42 | $7.66 | 1,978,805.0 | +6.06% |
| Jun, 2022 | $91.86 | $78.17 | $13.69 | 3,129,158.0 | -5.59% |
| May, 2022 | $91.99 | $85.31 | $6.68 | 2,433,579.0 | +3.73% |
| Apr, 2022 | $94.22 | $87.35 | $6.87 | 2,561,054.0 | -3.95% |
| Mar, 2022 | $91.79 | $81.94 | $9.85 | 2,135,472.0 | +9.45% |
| Feb, 2022 | $85.18 | $78.72 | $6.46 | 2,033,013.0 | -2.20% |
| Jan, 2022 | $88.39 | $81.52 | $6.87 | 1,843,633.0 | -3.87% |
1.17%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):