Get the Stockscreener App
108.07
0.25%
0.27
After Hours:
108.04
-0.03
-0.03%
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 July 25, 2025, is $108.07.
- 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 56.92% to $108.07 now.
- The 52-week high stock price for IDU is $108.50, representing a 0.40% increase from the current share price, occurred on July 22, 2025.
- The 52-week low stock price for IDU is $90.52, indicating a -16.24% decrease from the current share price, occurred on July 29, 2024.
- 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 |
|---|---|---|---|---|---|
| Jul 25, 2025 | $108.1 | $107.6 | $0.49 | 55,394.0 | +0.25% |
| Jul 24, 2025 | $108.2 | $107.5 | $0.68 | 78,465.0 | -0.05% |
| Jul 23, 2025 | $107.9 | $107.5 | $0.3868 | 552,731.0 | -0.57% |
| Jul 22, 2025 | $108.5 | $107.5 | $1.02 | 59,719.0 | +1.24% |
| Jul 21, 2025 | $107.8 | $107.0 | $0.78 | 42,473.0 | +0.16% |
| Jul 18, 2025 | $107.2 | $105.5 | $1.71 | 43,048.0 | +1.67% |
| Jul 17, 2025 | $105.5 | $104.6 | $0.875 | 40,558.0 | +0.38% |
| Jul 16, 2025 | $105.2 | $104.1 | $1.06 | 43,173.0 | +0.07% |
| Jul 15, 2025 | $105.9 | $104.5 | $1.42 | 27,551.0 | -0.97% |
| Jul 14, 2025 | $106.0 | $104.9 | $1.16 | 30,580.0 | +0.46% |
| Jul 11, 2025 | $105.7 | $104.4 | $1.30 | 33,274.0 | -0.10% |
| Jul 10, 2025 | $105.5 | $104.2 | $1.32 | 56,275.0 | +0.76% |
| Jul 09, 2025 | $104.8 | $103.5 | $1.30 | 43,420.0 | +0.88% |
| Jul 08, 2025 | $104.2 | $102.9 | $1.28 | 56,519.0 | -1.06% |
| Jul 07, 2025 | $104.8 | $104.3 | $0.5584 | 27,599.0 | +0.10% |
| Jul 03, 2025 | $105.0 | $104.0 | $1.03 | 31,611.0 | +0.84% |
| Jul 02, 2025 | $104.7 | $103.4 | $1.31 | 116,618.0 | -0.94% |
| Jul 01, 2025 | $104.9 | $103.5 | $1.37 | 403,873.0 | +0.25% |
| Jun 30, 2025 | $104.6 | $103.4 | $1.20 | 49,711.0 | +0.39% |
| Jun 27, 2025 | $104.9 | $103.9 | $1.06 | 371,539.0 | +0.12% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $108.5 | $102.9 | $5.59 | 1,798,275.0 | +3.35% |
| 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% |
0.43%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):