iShares U.S. Utilities ETF (IDU) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 110.25 | 111.57 | 109.95 | 110.95 | +0.60% | 50,700 |
| 2026-08-06 | 111.81 | 112.18 | 109.76 | 110.29 | -0.41% | 158,600 |
| 2026-08-05 | 111.94 | 111.94 | 109.93 | 110.74 | -1.01% | 916,000 |
| 2026-08-04 | 112.21 | 112.29 | 110.60 | 111.87 | -0.58% | 169,200 |
| 2026-08-03 | 112.32 | 113.14 | 111.50 | 112.52 | +0.12% | 123,100 |
| 2026-07-31 | 112.99 | 113.13 | 112.32 | 112.39 | -0.63% | 119,200 |
| 2026-07-30 | 114.17 | 114.66 | 112.43 | 113.10 | -0.75% | 574,900 |
| 2026-07-29 | 115.76 | 115.85 | 113.68 | 113.95 | -1.23% | 186,600 |
| 2026-07-28 | 116.27 | 117.45 | 115.27 | 115.37 | -0.28% | 58,900 |
| 2026-07-27 | 116.93 | 117.06 | 115.58 | 115.69 | -1.25% | 161,100 |
| 2026-07-24 | 117.30 | 117.95 | 116.75 | 117.16 | +0.11% | 559,800 |
| 2026-07-23 | 115.99 | 117.32 | 115.99 | 117.03 | +0.51% | 39,800 |
| 2026-07-22 | 114.56 | 116.47 | 114.56 | 116.44 | +2.13% | 35,300 |
| 2026-07-21 | 114.02 | 114.26 | 113.37 | 114.01 | -0.20% | 31,300 |
| 2026-07-20 | 115.07 | 115.39 | 113.99 | 114.24 | -0.52% | 43,000 |
| 2026-07-17 | 116.36 | 117.09 | 114.61 | 114.84 | -0.72% | 33,800 |
| 2026-07-16 | 114.90 | 115.92 | 114.90 | 115.67 | +0.70% | 24,700 |
| 2026-07-15 | 115.91 | 116.59 | 114.69 | 114.87 | -0.92% | 30,200 |
| 2026-07-14 | 116.39 | 117.25 | 115.65 | 115.94 | -0.09% | 50,700 |
| 2026-07-13 | 115.31 | 116.34 | 115.31 | 116.05 | +0.75% | 61,000 |
| 2026-07-10 | 114.58 | 115.36 | 114.52 | 115.19 | +0.58% | 58,700 |
| 2026-07-09 | 115.51 | 115.51 | 114.39 | 114.53 | -0.48% | 77,800 |
| 2026-07-08 | 116.03 | 116.17 | 115.03 | 115.08 | -0.77% | 49,300 |
| 2026-07-07 | 115.73 | 117.36 | 115.67 | 115.97 | +1.06% | 68,759 |
| 2026-07-06 | 115.78 | 115.78 | 114.38 | 114.75 | -0.86% | 68,933 |
| 2026-07-02 | 114.05 | 115.85 | 114.05 | 115.75 | +2.15% | 85,300 |
| 2026-07-01 | 114.63 | 114.63 | 113.11 | 113.31 | -1.13% | 103,200 |
| 2026-06-30 | 115.99 | 116.02 | 114.61 | 114.61 | -1.41% | 94,000 |
| 2026-06-29 | 116.83 | 117.00 | 115.78 | 116.25 | -0.49% | 89,700 |
| 2026-06-26 | 116.28 | 116.84 | 116.18 | 116.82 | +0.76% | 42,300 |
| 2026-06-25 | 115.41 | 116.75 | 115.16 | 115.94 | +0.60% | 79,700 |
| 2026-06-24 | 114.28 | 115.28 | 114.17 | 115.25 | +1.15% | 87,500 |
| 2026-06-23 | 113.11 | 114.15 | 112.55 | 113.94 | +0.86% | 76,800 |
| 2026-06-22 | 112.43 | 113.54 | 112.42 | 112.97 | +0.43% | 90,800 |
| 2026-06-18 | 112.33 | 113.76 | 111.91 | 112.49 | +0.61% | 88,600 |
| 2026-06-17 | 112.54 | 113.38 | 111.31 | 111.81 | -1.25% | 112,900 |
| 2026-06-16 | 112.65 | 114.20 | 112.65 | 113.22 | +0.71% | 71,700 |
| 2026-06-15 | 111.84 | 113.03 | 111.29 | 112.42 | -0.14% | 93,800 |
| 2026-06-12 | 111.59 | 112.68 | 111.59 | 112.58 | +1.08% | 541,097 |
| 2026-06-11 | 112.15 | 112.71 | 111.38 | 111.38 | -0.15% | 94,332 |
| 2026-06-10 | 112.05 | 112.05 | 111.05 | 111.55 | +0.03% | 74,913 |
| 2026-06-09 | 110.54 | 111.64 | 110.24 | 111.52 | +1.23% | 94,008 |
| 2026-06-08 | 112.27 | 112.27 | 110.10 | 110.16 | -1.84% | 123,604 |
| 2026-06-05 | 111.58 | 112.92 | 111.58 | 112.23 | +0.84% | 57,541 |
| 2026-06-04 | 111.23 | 111.46 | 109.92 | 111.30 | +0.60% | 99,808 |
| 2026-06-03 | 110.94 | 112.32 | 110.60 | 110.64 | -0.28% | 86,300 |
| 2026-06-02 | 109.27 | 111.01 | 109.27 | 110.95 | +1.71% | 83,700 |
| 2026-06-01 | 111.06 | 111.07 | 109.06 | 109.08 | -2.70% | 57,400 |
| 2026-05-29 | 112.76 | 112.76 | 111.76 | 112.11 | -0.44% | 120,900 |
| 2026-05-28 | 113.55 | 114.11 | 112.59 | 112.61 | -1.09% | 481,100 |
| 2026-05-27 | 114.22 | 114.37 | 113.54 | 113.85 | -0.49% | 207,300 |
| 2026-05-26 | 114.80 | 115.05 | 114.41 | 114.41 | -0.06% | 64,700 |
| 2026-05-22 | 113.81 | 114.64 | 113.42 | 114.48 | +0.78% | 426,100 |
| 2026-05-21 | 112.62 | 113.59 | 112.29 | 113.59 | +0.92% | 80,100 |
| 2026-05-20 | 112.92 | 113.38 | 112.39 | 112.55 | +0.26% | 62,300 |
| 2026-05-19 | 111.09 | 112.55 | 110.94 | 112.26 | +0.84% | 119,300 |
| 2026-05-18 | 111.49 | 111.77 | 110.41 | 111.32 | +0.22% | 489,400 |
| 2026-05-15 | 113.13 | 113.13 | 111.03 | 111.08 | -2.06% | 68,100 |
| 2026-05-14 | 112.76 | 113.45 | 112.67 | 113.42 | +0.59% | 44,900 |
| 2026-05-13 | 113.14 | 113.14 | 111.99 | 112.75 | -1.18% | 68,900 |
| 2026-05-12 | 113.63 | 114.43 | 113.05 | 114.10 | +0.29% | 877,300 |
| 2026-05-11 | 113.64 | 113.99 | 113.21 | 113.77 | +0.82% | 44,900 |
| 2026-05-08 | 114.37 | 114.37 | 112.80 | 112.84 | -0.95% | 33,900 |
| 2026-05-07 | 115.11 | 115.11 | 113.67 | 113.92 | -1.18% | 58,000 |
| 2026-05-06 | 116.77 | 116.77 | 115.17 | 115.28 | -1.44% | 184,500 |
| 2026-05-05 | 117.38 | 117.92 | 116.91 | 116.96 | -0.12% | 174,400 |
| 2026-05-04 | 116.95 | 118.10 | 116.44 | 117.10 | -0.26% | 208,300 |
| 2026-05-01 | 118.23 | 119.28 | 117.40 | 117.41 | -0.75% | 1,348,700 |
| 2026-04-30 | 116.01 | 118.38 | 116.01 | 118.30 | +2.40% | 58,100 |
| 2026-04-29 | 116.51 | 116.82 | 115.25 | 115.53 | -1.15% | 47,800 |
| 2026-04-28 | 117.31 | 117.31 | 116.50 | 116.87 | +0.17% | 65,800 |
| 2026-04-27 | 117.05 | 117.50 | 116.67 | 116.67 | -0.15% | 56,100 |
| 2026-04-24 | 116.45 | 117.07 | 115.92 | 116.84 | +0.10% | 51,400 |
| 2026-04-23 | 114.43 | 116.83 | 114.42 | 116.72 | +2.80% | 1,242,700 |
| 2026-04-22 | 114.51 | 115.23 | 113.18 | 113.54 | -0.03% | 170,900 |
| 2026-04-21 | 115.87 | 116.00 | 113.57 | 113.57 | -1.77% | 62,800 |
| 2026-04-20 | 116.52 | 116.98 | 115.40 | 115.62 | -0.81% | 82,500 |
| 2026-04-17 | 116.95 | 116.95 | 115.35 | 116.57 | -0.37% | 1,050,400 |
| 2026-04-16 | 116.25 | 117.17 | 115.92 | 117.00 | +0.59% | 1,665,400 |
| 2026-04-15 | 117.08 | 117.08 | 116.05 | 116.31 | -0.94% | 93,700 |
| 2026-04-14 | 117.22 | 117.54 | 116.18 | 117.41 | +0.13% | 91,800 |
| 2026-04-13 | 118.19 | 118.32 | 116.67 | 117.26 | -1.08% | 414,700 |
| 2026-04-10 | 118.89 | 119.66 | 118.35 | 118.54 | -0.50% | 51,200 |
| 2026-04-09 | 118.08 | 120.39 | 118.08 | 119.13 | +0.74% | 181,000 |
| 2026-04-08 | 117.71 | 118.27 | 116.51 | 118.26 | +0.84% | 118,400 |
| 2026-04-07 | 116.70 | 117.62 | 116.70 | 117.27 | +0.30% | 49,300 |
| 2026-04-06 | 117.02 | 117.70 | 116.86 | 116.92 | -0.48% | 37,400 |
| 2026-04-02 | 116.42 | 117.99 | 116.26 | 117.48 | +0.75% | 96,000 |
| 2026-04-01 | 115.85 | 117.12 | 115.85 | 116.61 | +0.43% | 224,700 |
| 2026-03-31 | 116.10 | 116.13 | 114.63 | 116.11 | -0.09% | 86,200 |
| 2026-03-30 | 116.46 | 117.13 | 115.82 | 116.21 | +0.75% | 423,600 |
| 2026-03-27 | 114.91 | 116.51 | 114.91 | 115.34 | +0.46% | 101,100 |
| 2026-03-26 | 114.24 | 115.04 | 114.10 | 114.81 | +0.28% | 73,200 |
| 2026-03-25 | 115.11 | 115.30 | 114.33 | 114.49 | +0.33% | 80,800 |
| 2026-03-24 | 112.96 | 115.22 | 112.96 | 114.11 | +0.61% | 93,700 |
| 2026-03-23 | 113.92 | 114.45 | 113.22 | 113.42 | +0.76% | 100,200 |
| 2026-03-20 | 116.86 | 117.30 | 112.03 | 112.57 | -3.85% | 178,900 |
| 2026-03-19 | 117.34 | 117.91 | 115.99 | 117.08 | -0.37% | 1,086,500 |
| 2026-03-18 | 118.11 | 118.47 | 117.50 | 117.52 | -0.73% | 240,500 |
| 2026-03-17 | 119.29 | 119.39 | 118.32 | 118.39 | -0.75% | 70,800 |
| 2026-03-16 | 119.75 | 119.90 | 118.67 | 119.28 | +0.47% | 87,600 |
| 2026-03-13 | 118.61 | 119.42 | 118.54 | 118.72 | +0.88% | 41,999 |
| 2026-03-12 | 116.40 | 119.00 | 116.40 | 117.69 | +0.72% | 160,772 |
| 2026-03-11 | 117.63 | 117.63 | 116.52 | 116.85 | -0.70% | 90,525 |
| 2026-03-10 | 118.23 | 118.85 | 117.60 | 117.67 | -0.88% | 64,656 |
| 2026-03-09 | 118.00 | 118.94 | 116.76 | 118.71 | +0.24% | 73,963 |
| 2026-03-06 | 118.25 | 118.97 | 117.61 | 118.42 | -0.39% | 40,645 |
| 2026-03-05 | 118.96 | 118.97 | 117.78 | 118.88 | -0.68% | 52,527 |
| 2026-03-04 | 119.42 | 120.03 | 118.58 | 119.69 | +0.37% | 77,153 |
| 2026-03-03 | 118.33 | 120.03 | 116.58 | 119.25 | -0.59% | 112,799 |
| 2026-03-02 | 120.01 | 120.64 | 119.92 | 119.96 | -0.61% | 366,645 |
| 2026-02-27 | 119.26 | 120.82 | 119.26 | 120.70 | +1.22% | 41,592 |
| 2026-02-26 | 119.16 | 119.39 | 118.57 | 119.25 | -0.16% | 32,341 |
| 2026-02-25 | 118.94 | 119.56 | 117.67 | 119.44 | +0.34% | 43,058 |
| 2026-02-24 | 117.85 | 119.11 | 117.09 | 119.03 | +0.99% | 77,992 |
| 2026-02-23 | 117.23 | 118.52 | 117.22 | 117.86 | +0.61% | 61,526 |
| 2026-02-20 | 117.09 | 117.40 | 116.24 | 117.14 | +0.33% | 40,523 |
| 2026-02-19 | 115.99 | 116.85 | 115.98 | 116.75 | +1.02% | 77,909 |
| 2026-02-18 | 117.56 | 117.56 | 115.36 | 115.57 | -1.57% | 81,336 |
| 2026-02-17 | 118.31 | 118.59 | 117.17 | 117.41 | -0.31% | 95,234 |
| 2026-02-13 | 114.69 | 117.93 | 114.69 | 117.77 | +2.61% | 106,164 |
| 2026-02-12 | 113.71 | 115.68 | 113.71 | 114.77 | +1.24% | 131,465 |
| 2026-02-11 | 112.75 | 113.40 | 112.25 | 113.36 | +0.85% | 58,456 |
| 2026-02-10 | 111.28 | 113.10 | 111.13 | 112.40 | +1.52% | 89,608 |
| 2026-02-09 | 110.33 | 110.78 | 109.57 | 110.72 | +0.44% | 71,289 |
| 2026-02-06 | 110.64 | 111.40 | 109.41 | 110.24 | +0.57% | 65,872 |
| 2026-02-05 | 109.88 | 110.17 | 109.01 | 109.61 | +0.17% | 88,728 |
| 2026-02-04 | 110.27 | 110.65 | 109.30 | 109.42 | -0.43% | 33,030 |
| 2026-02-03 | 108.56 | 110.15 | 108.47 | 109.89 | +1.39% | 67,309 |
| 2026-02-02 | 110.05 | 110.25 | 108.17 | 108.38 | -1.30% | 119,578 |
| 2026-01-30 | 109.68 | 109.97 | 108.60 | 109.81 | -0.17% | 85,955 |
| 2026-01-29 | 110.61 | 111.20 | 109.46 | 110.00 | -0.28% | 846,644 |
| 2026-01-28 | 110.38 | 111.01 | 110.03 | 110.31 | -0.17% | 47,262 |
| 2026-01-27 | 109.27 | 110.77 | 108.61 | 110.50 | +1.13% | 94,845 |
| 2026-01-26 | 109.02 | 109.96 | 108.82 | 109.26 | +0.70% | 49,693 |
| 2026-01-23 | 108.97 | 108.97 | 107.96 | 108.50 | -0.35% | 546,125 |
| 2026-01-22 | 109.89 | 109.90 | 108.65 | 108.88 | -0.52% | 116,842 |
| 2026-01-21 | 109.70 | 109.74 | 108.63 | 109.45 | +0.42% | 121,686 |
| 2026-01-20 | 109.47 | 109.92 | 108.71 | 108.99 | -1.00% | 152,480 |
| 2026-01-16 | 109.51 | 110.41 | 109.11 | 110.09 | -0.57% | 114,449 |
| 2026-01-15 | 109.97 | 111.14 | 109.97 | 110.72 | +1.14% | 130,429 |
| 2026-01-14 | 108.50 | 109.71 | 108.50 | 109.47 | +0.69% | 96,234 |
| 2026-01-13 | 108.27 | 108.87 | 107.66 | 108.72 | +0.60% | 72,348 |
| 2026-01-12 | 107.69 | 108.46 | 107.59 | 108.07 | +0.07% | 202,435 |
| 2026-01-09 | 108.01 | 108.90 | 107.99 | 107.99 | +1.25% | 266,508 |
| 2026-01-08 | 106.16 | 107.32 | 106.16 | 106.66 | +0.34% | 218,405 |
| 2026-01-07 | 109.20 | 109.20 | 106.08 | 106.30 | -2.35% | 234,700 |
| 2026-01-06 | 108.44 | 109.02 | 107.97 | 108.86 | +0.42% | 177,267 |
| 2026-01-05 | 109.48 | 109.55 | 106.89 | 108.41 | -1.01% | 355,592 |
| 2026-01-02 | 108.62 | 109.91 | 108.28 | 109.52 | +1.07% | 1,418,721 |
| 2025-12-31 | 109.03 | 109.03 | 108.30 | 108.36 | -0.68% | 111,783 |
| 2025-12-30 | 108.92 | 109.25 | 108.78 | 109.10 | +0.17% | 94,026 |
| 2025-12-29 | 108.71 | 109.43 | 108.71 | 108.92 | +0.22% | 50,737 |
| 2025-12-26 | 108.65 | 108.81 | 108.29 | 108.68 | -0.12% | 68,988 |
| 2025-12-24 | 108.29 | 108.83 | 108.29 | 108.81 | +0.52% | 13,154 |
| 2025-12-23 | 107.72 | 108.54 | 107.62 | 108.25 | +0.27% | 842,927 |
| 2025-12-22 | 107.39 | 108.03 | 106.88 | 107.96 | +0.52% | 104,614 |
| 2025-12-19 | 108.62 | 109.13 | 107.36 | 107.40 | -1.25% | 114,946 |
| 2025-12-18 | 108.33 | 109.29 | 108.33 | 108.76 | +0.92% | 83,100 |
| 2025-12-17 | 108.48 | 108.48 | 107.32 | 107.77 | -0.69% | 151,807 |
| 2025-12-16 | 108.82 | 109.01 | 107.88 | 108.52 | -0.93% | 137,326 |
| 2025-12-15 | 109.11 | 109.64 | 108.69 | 109.54 | +0.87% | 85,679 |
| 2025-12-12 | 109.21 | 109.74 | 108.41 | 108.59 | -0.32% | 73,193 |
| 2025-12-11 | 108.00 | 109.05 | 108.00 | 108.94 | +0.84% | 139,586 |
| 2025-12-10 | 108.14 | 108.26 | 107.27 | 108.03 | -0.06% | 308,735 |
| 2025-12-09 | 108.44 | 109.08 | 108.03 | 108.09 | -0.05% | 630,089 |
| 2025-12-08 | 109.70 | 109.70 | 107.94 | 108.14 | -1.28% | 75,329 |
| 2025-12-05 | 110.49 | 110.55 | 109.45 | 109.54 | -0.85% | 128,590 |
| 2025-12-04 | 110.76 | 111.30 | 110.11 | 110.48 | -0.22% | 60,268 |
| 2025-12-03 | 111.13 | 111.31 | 110.36 | 110.72 | -0.30% | 1,241,473 |
| 2025-12-02 | 112.30 | 112.30 | 110.91 | 111.05 | -0.68% | 81,981 |
| 2025-12-01 | 113.79 | 113.79 | 111.78 | 111.81 | -2.19% | 77,667 |
| 2025-11-28 | 113.78 | 114.38 | 113.78 | 114.31 | +0.66% | 21,341 |
| 2025-11-26 | 112.64 | 113.67 | 112.64 | 113.56 | +1.26% | 39,917 |
| 2025-11-25 | 112.57 | 112.73 | 111.79 | 112.15 | -0.22% | 74,328 |
| 2025-11-24 | 111.63 | 112.62 | 110.87 | 112.40 | +0.87% | 50,611 |
| 2025-11-21 | 111.71 | 111.75 | 110.68 | 111.43 | +0.17% | 58,984 |
| 2025-11-20 | 112.50 | 113.12 | 111.17 | 111.24 | -0.46% | 104,850 |
| 2025-11-19 | 112.51 | 112.71 | 111.45 | 111.75 | -0.53% | 55,320 |
| 2025-11-18 | 112.51 | 113.23 | 112.33 | 112.34 | -0.20% | 28,248 |
| 2025-11-17 | 111.87 | 112.88 | 111.87 | 112.56 | +0.77% | 76,314 |
| 2025-11-14 | 111.24 | 112.40 | 111.03 | 111.70 | +0.23% | 144,160 |
| 2025-11-13 | 112.40 | 112.47 | 111.34 | 111.44 | -1.20% | 63,108 |
| 2025-11-12 | 112.72 | 112.85 | 112.26 | 112.79 | +0.15% | 27,054 |
| 2025-11-11 | 112.54 | 112.73 | 112.02 | 112.62 | +0.12% | 25,814 |
| 2025-11-10 | 112.75 | 113.12 | 111.51 | 112.49 | -0.04% | 40,003 |
| 2025-11-07 | 110.58 | 112.53 | 110.58 | 112.53 | +1.24% | 49,095 |
| 2025-11-06 | 111.28 | 112.12 | 111.00 | 111.15 | -0.40% | 73,830 |
| 2025-11-05 | 111.57 | 112.10 | 111.25 | 111.60 | +0.04% | 725,898 |
| 2025-11-04 | 111.87 | 111.87 | 111.12 | 111.55 | -0.21% | 654,712 |
| 2025-11-03 | 111.79 | 112.05 | 110.67 | 111.78 | -0.04% | 1,389,874 |
| 2025-10-31 | 112.21 | 112.35 | 111.28 | 111.83 | -0.70% | 39,366 |
| 2025-10-30 | 112.75 | 113.81 | 112.51 | 112.62 | -0.27% | 49,632 |
| 2025-10-29 | 113.36 | 113.86 | 112.57 | 112.93 | -0.37% | 78,039 |
| 2025-10-28 | 115.42 | 115.42 | 113.29 | 113.35 | -1.73% | 110,602 |
| 2025-10-27 | 115.34 | 115.51 | 114.13 | 115.35 | +0.15% | 165,977 |
| 2025-10-24 | 114.78 | 115.65 | 114.47 | 115.18 | +1.09% | 93,767 |
| 2025-10-23 | 114.67 | 114.67 | 113.40 | 113.94 | -0.11% | 95,294 |
| 2025-10-22 | 114.38 | 114.53 | 113.60 | 114.06 | -0.17% | 54,316 |
| 2025-10-21 | 115.53 | 115.53 | 113.78 | 114.25 | -1.00% | 119,723 |
| 2025-10-20 | 116.12 | 116.38 | 114.96 | 115.40 | +0.00% | 82,546 |
| 2025-10-17 | 115.99 | 115.99 | 114.93 | 115.40 | -0.30% | 56,760 |
| 2025-10-16 | 117.18 | 117.74 | 115.66 | 115.75 | -0.93% | 86,526 |
| 2025-10-15 | 116.14 | 117.25 | 116.07 | 116.84 | +1.11% | 71,039 |
| 2025-10-14 | 114.53 | 116.05 | 114.45 | 115.56 | +0.76% | 59,628 |
| 2025-10-13 | 114.06 | 115.25 | 114.03 | 114.69 | +0.67% | 82,272 |
| 2025-10-10 | 114.78 | 115.26 | 113.83 | 113.93 | -0.42% | 99,357 |
| 2025-10-09 | 115.02 | 115.36 | 114.24 | 114.41 | -0.34% | 46,834 |
| 2025-10-08 | 114.64 | 114.87 | 113.87 | 114.80 | +0.74% | 58,976 |
| 2025-10-07 | 113.97 | 114.37 | 113.59 | 113.96 | +0.43% | 210,623 |
| 2025-10-06 | 112.97 | 113.60 | 112.46 | 113.47 | +0.83% | 101,123 |
| 2025-10-03 | 111.55 | 113.48 | 111.55 | 112.54 | +1.11% | 365,089 |
| 2025-10-02 | 111.34 | 111.41 | 110.60 | 111.31 | -0.36% | 114,745 |
| 2025-10-01 | 110.92 | 111.94 | 110.87 | 111.71 | +0.73% | 1,142,960 |
| 2025-09-30 | 110.65 | 111.09 | 110.09 | 110.90 | +0.24% | 49,315 |
| 2025-09-29 | 110.32 | 110.74 | 109.50 | 110.63 | +0.32% | 61,350 |
| 2025-09-26 | 108.81 | 110.28 | 108.81 | 110.28 | +1.50% | 70,462 |
| 2025-09-25 | 109.60 | 109.61 | 108.57 | 108.65 | -0.89% | 98,817 |
| 2025-09-24 | 109.14 | 109.76 | 108.84 | 109.63 | +0.64% | 116,497 |
| 2025-09-23 | 108.15 | 109.00 | 108.05 | 108.93 | +0.49% | 137,621 |
| 2025-09-22 | 107.41 | 108.57 | 107.24 | 108.40 | +0.85% | 86,197 |
| 2025-09-19 | 107.08 | 107.81 | 106.62 | 107.49 | +0.62% | 75,153 |
| 2025-09-18 | 106.61 | 107.47 | 106.22 | 106.83 | +0.14% | 96,749 |
| 2025-09-17 | 106.91 | 107.50 | 106.50 | 106.68 | +0.30% | 76,886 |
| 2025-09-16 | 108.09 | 108.09 | 106.36 | 106.36 | -2.24% | 100,784 |
| 2025-09-15 | 108.83 | 109.35 | 108.74 | 108.80 | +0.05% | 196,912 |
| 2025-09-12 | 107.99 | 108.97 | 107.86 | 108.75 | +0.46% | 257,848 |
| 2025-09-11 | 107.73 | 108.35 | 107.47 | 108.25 | +0.57% | 74,005 |
| 2025-09-10 | 106.42 | 107.78 | 106.42 | 107.64 | +1.43% | 211,989 |
| 2025-09-09 | 105.41 | 106.41 | 105.13 | 106.12 | +0.64% | 55,881 |
| 2025-09-08 | 106.57 | 106.57 | 105.06 | 105.44 | -0.98% | 62,301 |
| 2025-09-05 | 107.31 | 107.31 | 105.71 | 106.48 | -0.44% | 34,300 |
| 2025-09-04 | 107.59 | 107.91 | 106.46 | 106.95 | -0.09% | 80,091 |
| 2025-09-03 | 106.96 | 107.12 | 106.45 | 107.05 | -0.21% | 296,308 |
| 2025-09-02 | 107.15 | 107.35 | 106.64 | 107.27 | -0.43% | 407,916 |
| 2025-08-29 | 107.97 | 108.21 | 107.46 | 107.73 | -0.22% | 1,035,074 |
| 2025-08-28 | 108.82 | 108.82 | 107.89 | 107.97 | -0.77% | 29,770 |
| 2025-08-27 | 108.81 | 109.01 | 108.47 | 108.81 | +0.17% | 26,465 |
| 2025-08-26 | 108.52 | 108.89 | 108.05 | 108.63 | +0.33% | 69,354 |
| 2025-08-25 | 109.23 | 109.54 | 108.23 | 108.27 | -1.21% | 104,173 |
| 2025-08-22 | 109.60 | 110.10 | 109.34 | 109.60 | +0.49% | 85,596 |
| 2025-08-21 | 109.76 | 110.23 | 108.84 | 109.07 | -0.62% | 87,668 |
| 2025-08-20 | 109.91 | 110.49 | 109.43 | 109.75 | +0.05% | 87,231 |
| 2025-08-19 | 108.73 | 109.69 | 108.72 | 109.69 | +1.01% | 132,317 |
| 2025-08-18 | 109.30 | 109.56 | 108.41 | 108.59 | -0.39% | 854,433 |
| 2025-08-15 | 109.28 | 109.47 | 108.53 | 109.01 | -0.29% | 92,845 |
| 2025-08-14 | 109.70 | 110.01 | 109.33 | 109.33 | -0.70% | 41,802 |
| 2025-08-13 | 110.18 | 110.36 | 109.34 | 110.10 | +0.12% | 47,421 |
| 2025-08-12 | 110.01 | 110.01 | 109.13 | 109.97 | +0.25% | 25,040 |
| 2025-08-11 | 110.23 | 110.23 | 109.23 | 109.70 | -0.19% | 49,859 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+4.94%). Worst month: Dec (-2.87%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is iShares U.S. Utilities ETF's (IDU) latest close?
110.95 on 2026-08-07, from the Closelook data lake's daily price record.
What is IDU's 52-week high and low?
120.82 high and 105.06 low over the trailing 52 weeks, as of 2026-08-07.
What is iShares U.S. Utilities ETF's strongest and weakest month historically?
Historically, IDU's strongest calendar month has been Nov (average +4.94%) and its weakest Dec (average -2.87%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.