iShares U.S. Utilities ETF (NY:IDU)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	116.42	117.99	116.26	117.48	96,019	+0.87(+0.75%)
Apr 01, 2026	115.85	117.12	115.85	116.61	224,749	+0.50(+0.43%)
Mar 31, 2026	116.10	116.12	114.62	116.11	86,234	-0.10(-0.09%)
Mar 30, 2026	116.46	117.13	115.82	116.21	423,572	+0.87(+0.75%)
Mar 27, 2026	114.91	116.50	114.91	115.34	101,055	+0.53(+0.46%)
Mar 26, 2026	114.24	115.04	114.09	114.81	73,199	+0.32(+0.28%)
Mar 25, 2026	115.11	115.30	114.33	114.49	80,791	+0.38(+0.33%)
Mar 24, 2026	112.96	115.22	112.96	114.11	93,703	+0.69(+0.61%)
Mar 23, 2026	113.92	114.45	113.22	113.42	100,316	+0.85(+0.76%)
Mar 20, 2026	116.86	117.30	112.03	112.57	178,885	-4.51(-3.85%)
Mar 19, 2026	117.34	117.91	115.99	117.08	1,086,537	-0.44(-0.37%)
Mar 18, 2026	118.11	118.47	117.50	117.52	240,475	-0.87(-0.73%)
Mar 17, 2026	119.29	119.39	118.32	118.39	70,763	-0.89(-0.75%)
Mar 16, 2026	119.75	119.90	118.67	119.28	87,570	+0.56(+0.47%)
Mar 13, 2026	118.61	119.42	118.54	118.72	41,999	+1.03(+0.88%)
Mar 12, 2026	116.40	119.00	116.40	117.69	160,772	+0.84(+0.72%)
Mar 11, 2026	117.63	117.63	116.52	116.85	90,526	-0.82(-0.70%)
Mar 10, 2026	118.23	118.85	117.60	117.67	64,656	-1.04(-0.88%)
Mar 09, 2026	118.00	118.94	116.76	118.71	73,964	+0.29(+0.24%)
Mar 06, 2026	118.25	118.97	117.61	118.42	40,646	-0.46(-0.39%)
Mar 05, 2026	118.96	118.97	117.78	118.88	52,528	-0.81(-0.68%)
Mar 04, 2026	119.42	120.03	118.58	119.69	77,153	+0.44(+0.37%)
Mar 03, 2026	118.33	120.03	116.58	119.25	112,799	-0.71(-0.59%)
Mar 02, 2026	120.01	120.64	119.92	119.96	366,645	-0.74(-0.61%)
Feb 27, 2026	119.26	120.82	119.26	120.70	41,592	+1.45(+1.22%)
Feb 26, 2026	119.16	119.39	118.57	119.25	32,342	-0.19(-0.16%)
Feb 25, 2026	118.94	119.56	117.67	119.44	43,058	+0.41(+0.34%)
Feb 24, 2026	117.85	119.11	117.09	119.03	77,991	+1.17(+0.99%)
Feb 23, 2026	117.23	118.52	117.22	117.86	61,526	+0.72(+0.61%)
Feb 20, 2026	117.09	117.40	116.24	117.14	40,523	+0.39(+0.33%)
Feb 19, 2026	115.99	116.85	115.98	116.75	77,909	+1.18(+1.02%)
Feb 18, 2026	117.56	117.56	115.36	115.57	81,336	-1.84(-1.57%)
Feb 17, 2026	118.31	118.59	117.17	117.41	95,234	-0.36(-0.31%)
Feb 13, 2026	114.69	117.93	114.69	117.77	106,164	+3.00(+2.61%)
Feb 12, 2026	113.71	115.68	113.71	114.77	131,459	+1.41(+1.24%)
Feb 11, 2026	112.75	113.40	112.25	113.36	58,456	+0.96(+0.85%)
Feb 10, 2026	111.28	113.10	111.13	112.40	89,607	+1.68(+1.52%)
Feb 09, 2026	110.33	110.78	109.57	110.72	71,289	+0.48(+0.44%)
Feb 06, 2026	110.64	111.40	109.41	110.24	65,872	+0.63(+0.57%)
Feb 05, 2026	109.88	110.17	109.01	109.61	88,728	+0.19(+0.17%)
Feb 04, 2026	110.27	110.65	109.30	109.42	33,030	-0.47(-0.43%)
Feb 03, 2026	108.56	110.15	108.47	109.89	67,309	+1.51(+1.39%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.