Get the Stockscreener App
108.64
0.29%
-0.30
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 12, 2025, is $108.64.
- 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 57.75% to $108.64 now.
- The 52-week high stock price for IDU is $117.74, representing a 8.38% increase from the current share price, occurred on October 16, 2025.
- The 52-week low stock price for IDU is $91.91, indicating a -15.40% 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 2024 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 12, 2025 | $109.7 | $108.4 | $1.30 | 26,527.0 | -0.29% |
| 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% |
| Dec 08, 2025 | $109.7 | $107.9 | $1.76 | 75,319.0 | -1.28% |
| Dec 05, 2025 | $110.5 | $109.5 | $1.09 | 127,866.0 | -0.85% |
| Dec 04, 2025 | $111.3 | $110.1 | $1.19 | 57,231.0 | -0.22% |
| Dec 03, 2025 | $111.3 | $110.4 | $0.95 | 1,241,473.0 | -0.30% |
| Dec 02, 2025 | $112.3 | $110.9 | $1.39 | 81,881.0 | -0.68% |
| Dec 01, 2025 | $113.8 | $111.8 | $2.01 | 77,667.0 | -2.19% |
| Nov 28, 2025 | $114.4 | $113.8 | $0.60 | 21,343.0 | +0.66% |
| Nov 26, 2025 | $113.7 | $112.6 | $1.03 | 39,917.0 | +1.26% |
| Nov 25, 2025 | $112.7 | $111.8 | $0.94 | 74,328.0 | -0.22% |
| Nov 24, 2025 | $112.6 | $110.9 | $1.75 | 50,611.0 | +0.87% |
| Nov 21, 2025 | $111.8 | $110.7 | $1.07 | 58,984.0 | +0.17% |
| Nov 20, 2025 | $113.1 | $111.2 | $1.95 | 104,850.0 | -0.46% |
| Nov 19, 2025 | $112.7 | $111.5 | $1.26 | 55,319.0 | -0.53% |
| Nov 18, 2025 | $113.2 | $112.3 | $0.8985 | 28,237.0 | -0.20% |
| Nov 17, 2025 | $112.9 | $111.9 | $1.01 | 76,248.0 | +0.77% |
| Nov 14, 2025 | $112.4 | $111.0 | $1.37 | 144,150.0 | +0.23% |
| Nov 13, 2025 | $112.5 | $111.3 | $1.13 | 63,108.0 | -1.20% |
| Nov 12, 2025 | $112.9 | $112.3 | $0.5915 | 27,030.0 | +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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $113.8 | $107.3 | $6.52 | 2,760,955.0 | -4.98% |
| 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% |
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% |
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):