Get the Stockscreener App
92.13
0.03%
-0.07
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 20, 2024, is $92.13.
- 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 33.77% to $92.13 now.
- The 52-week high stock price for IDU is $92.69, representing a 0.61% increase from the current share price, occurred on May 16, 2024.
- The 52-week low stock price for IDU is $68.87, indicating a -25.25% decrease from the current share price, occurred on October 06, 2023.
- 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 |
|---|---|---|---|---|---|
| May 20, 2024 | $92.38 | $92.14 | $0.2376 | 4,567.0 | -0.04% |
| May 17, 2024 | $92.29 | $91.72 | $0.5697 | 928,265.0 | +0.13% |
| May 16, 2024 | $92.69 | $92.02 | $0.6687 | 39,520.0 | -0.26% |
| May 15, 2024 | $92.55 | $92.05 | $0.5031 | 197,908.0 | +1.26% |
| May 14, 2024 | $91.44 | $90.72 | $0.7188 | 311,450.0 | +0.18% |
| May 13, 2024 | $91.65 | $90.90 | $0.75 | 29,291.0 | +0.05% |
| May 10, 2024 | $91.50 | $90.84 | $0.6609 | 780,770.0 | -0.10% |
| May 09, 2024 | $91.11 | $89.69 | $1.42 | 42,715.0 | +1.40% |
| May 08, 2024 | $89.83 | $88.79 | $1.04 | 538,158.0 | +0.85% |
| May 07, 2024 | $89.10 | $88.48 | $0.62 | 590,688.0 | +0.99% |
| May 06, 2024 | $88.20 | $87.48 | $0.72 | 14,450.0 | +0.58% |
| May 03, 2024 | $87.70 | $86.93 | $0.77 | 19,640.0 | +0.87% |
| May 02, 2024 | $87.06 | $86.26 | $0.80 | 34,861.0 | +0.51% |
| May 01, 2024 | $87.22 | $85.19 | $2.03 | 47,475.0 | +0.96% |
| Apr 30, 2024 | $86.18 | $85.31 | $0.875 | 557,898.0 | -0.64% |
| Apr 29, 2024 | $86.27 | $85.40 | $0.8691 | 20,275.0 | +1.35% |
| Apr 26, 2024 | $86.00 | $85.03 | $0.97 | 16,409.0 | -1.01% |
| Apr 25, 2024 | $86.16 | $84.73 | $1.43 | 264,860.0 | +0.37% |
| Apr 24, 2024 | $85.82 | $84.36 | $1.46 | 54,344.0 | +0.55% |
| Apr 23, 2024 | $85.47 | $84.60 | $0.875 | 27,940.0 | +0.50% |
| Apr 22, 2024 | $84.90 | $83.98 | $0.9166 | 17,046.0 | +0.98% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $92.69 | $85.19 | $7.50 | 3,579,758.0 | +7.63% |
| 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% |
0.12%
0.55%
Cap:
|
Volume (24h):