NYSEArca - Delayed Quote USD

iShares U.S. Utilities ETF (IDU)

92.20 +0.12 (+0.13%)
At close: May 17 at 4:00 PM EDT
92.11 -0.09 (-0.10%)
After hours: May 17 at 4:04 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 17, 2024 92.13 92.29 91.72 92.20 92.20 928,300
May 16, 2024 92.18 92.69 92.02 92.08 92.08 39,500
May 15, 2024 92.09 92.55 92.05 92.32 92.32 198,700
May 14, 2024 91.39 91.44 90.72 91.17 91.17 311,500
May 13, 2024 91.35 91.65 90.90 91.01 91.01 29,400
May 10, 2024 91.43 91.50 90.84 90.96 90.96 526,700
May 9, 2024 89.70 91.11 89.69 91.05 91.05 42,700
May 8, 2024 88.92 89.83 88.79 89.79 89.79 372,900
May 7, 2024 88.55 89.10 88.48 89.03 89.03 590,700
May 6, 2024 87.85 88.20 87.48 88.16 88.16 14,500
May 3, 2024 87.70 87.70 86.93 87.65 87.65 19,600
May 2, 2024 86.72 87.06 86.26 86.89 86.89 34,900
May 1, 2024 85.68 87.22 85.19 86.45 86.45 47,500
Apr 30, 2024 85.99 86.18 85.31 85.63 85.63 558,700
Apr 29, 2024 85.40 86.27 85.40 86.18 86.18 20,300
Apr 26, 2024 86.00 86.00 85.03 85.03 85.03 16,400
Apr 25, 2024 85.33 86.16 84.73 85.90 85.90 264,900
Apr 24, 2024 84.63 85.82 84.36 85.58 85.58 54,300
Apr 23, 2024 84.60 85.48 84.60 85.11 85.11 27,900
Apr 22, 2024 83.98 84.90 83.98 84.69 84.69 17,000
Apr 19, 2024 82.82 84.01 82.82 83.87 83.87 19,500
Apr 18, 2024 82.54 82.86 82.09 82.72 82.72 75,300
Apr 17, 2024 81.53 82.58 81.33 82.37 82.37 35,100
Apr 16, 2024 81.87 81.87 80.68 80.91 80.91 72,400
Apr 15, 2024 83.11 83.11 81.64 81.88 81.88 52,700
Apr 12, 2024 83.17 83.61 82.31 82.59 82.59 20,600
Apr 11, 2024 83.82 83.82 82.79 83.23 83.23 15,000
Apr 10, 2024 83.33 83.50 82.96 83.50 83.50 15,200
Apr 9, 2024 84.65 84.94 84.29 84.62 84.62 17,900
Apr 8, 2024 83.91 84.43 83.73 84.40 84.40 40,000
Apr 5, 2024 83.26 84.04 82.81 83.92 83.92 20,100
Apr 4, 2024 84.38 84.61 83.11 83.59 83.59 45,200
Apr 3, 2024 84.04 84.35 83.90 83.92 83.92 27,600
Apr 2, 2024 83.73 84.51 83.73 84.13 84.13 20,100
Apr 1, 2024 84.76 84.76 83.78 84.15 84.15 19,400
Mar 28, 2024 83.98 84.67 83.92 84.52 84.52 24,100
Mar 27, 2024 82.58 84.02 82.58 84.01 84.01 19,900
Mar 26, 2024 82.90 83.19 81.95 81.99 81.99 21,300
Mar 25, 2024 82.62 82.88 82.46 82.80 82.80 24,900
Mar 22, 2024 82.64 82.72 82.41 82.44 82.44 19,200
Mar 21, 2024 0.46 Dividend
Mar 21, 2024 82.58 83.10 82.38 82.38 82.38 35,100
Mar 20, 2024 82.57 83.20 82.54 82.91 82.45 32,600
Mar 19, 2024 82.10 82.70 82.10 82.69 82.24 31,500
Mar 18, 2024 81.61 82.40 81.39 81.98 81.53 118,300
Mar 15, 2024 81.32 81.95 81.16 81.59 81.14 22,400
Mar 14, 2024 82.12 82.12 81.00 81.48 81.03 37,700
Mar 13, 2024 81.95 82.57 81.89 82.04 81.59 27,500
Mar 12, 2024 81.95 82.09 81.17 81.55 81.10 79,400
Mar 11, 2024 81.80 82.19 81.39 82.13 81.68 28,400
Mar 8, 2024 81.83 82.04 81.23 81.81 81.36 43,500
Mar 7, 2024 81.55 81.93 81.54 81.71 81.26 35,000
Mar 6, 2024 80.73 81.47 80.73 81.16 80.71 65,300
Mar 5, 2024 80.64 81.93 80.12 80.42 79.98 52,800
Mar 4, 2024 78.92 80.69 78.92 80.55 80.11 45,400
Mar 1, 2024 79.39 79.39 78.47 79.31 78.87 36,800
Feb 29, 2024 80.00 80.31 79.40 79.76 79.32 30,500
Feb 28, 2024 79.38 79.82 79.38 79.71 79.27 57,200
Feb 27, 2024 78.40 79.50 78.27 79.47 79.03 45,000
Feb 26, 2024 79.26 79.26 78.07 78.19 77.76 38,200
Feb 23, 2024 79.04 79.80 79.02 79.54 79.10 22,900
Feb 22, 2024 79.13 79.31 78.52 79.06 78.63 31,300
Feb 21, 2024 78.67 79.43 78.67 79.39 78.95 28,100
Feb 20, 2024 78.39 79.23 78.39 78.42 77.99 33,400
Feb 16, 2024 78.09 78.89 77.87 78.51 78.08 53,700
Feb 15, 2024 77.69 78.54 77.69 78.52 78.09 51,300
Feb 14, 2024 77.33 77.40 76.83 77.34 76.91 42,100
Feb 13, 2024 77.34 77.56 75.93 76.87 76.45 60,900
Feb 12, 2024 76.80 77.68 76.75 77.68 77.25 33,800
Feb 9, 2024 76.39 76.96 76.35 76.92 76.50 27,200
Feb 8, 2024 77.00 77.00 76.12 76.63 76.21 60,500
Feb 7, 2024 77.40 77.40 76.84 77.15 76.73 45,300
Feb 6, 2024 76.72 77.24 76.50 77.04 76.62 32,700
Feb 5, 2024 77.57 77.57 76.72 76.76 76.34 50,900
Feb 2, 2024 78.67 78.86 77.70 78.22 77.79 64,800
Feb 1, 2024 77.78 79.41 77.72 79.41 78.97 25,600
Jan 31, 2024 78.63 78.96 77.82 77.89 77.46 46,900
Jan 30, 2024 78.03 78.57 77.60 78.19 77.76 40,200
Jan 29, 2024 77.65 78.41 77.36 78.13 77.70 33,500
Jan 26, 2024 77.56 77.93 77.48 77.72 77.29 52,500
Jan 25, 2024 77.12 77.46 76.48 77.46 77.03 50,000
Jan 24, 2024 77.59 77.78 76.10 76.16 75.74 69,500
Jan 23, 2024 77.12 77.26 76.88 77.21 76.79 56,900
Jan 22, 2024 77.33 77.86 76.77 77.09 76.67 117,200
Jan 19, 2024 77.32 77.49 76.86 77.32 76.89 122,000
Jan 18, 2024 77.76 77.76 76.94 77.32 76.89 68,600
Jan 17, 2024 78.65 79.13 77.49 77.93 77.50 88,100
Jan 16, 2024 79.37 79.60 78.80 78.96 78.53 62,500
Jan 12, 2024 79.74 80.03 79.49 79.82 79.38 30,300
Jan 11, 2024 80.79 80.79 79.07 79.34 78.90 114,600
Jan 10, 2024 81.07 81.30 80.72 80.97 80.52 38,800
Jan 9, 2024 81.22 81.29 80.91 80.99 80.54 83,200
Jan 8, 2024 80.79 81.59 80.68 81.55 81.10 40,500
Jan 5, 2024 80.61 81.34 80.34 81.03 80.58 80,000
Jan 4, 2024 81.19 81.48 80.70 80.76 80.32 46,300
Jan 3, 2024 80.66 81.16 80.41 81.01 80.56 83,300
Jan 2, 2024 79.53 81.00 79.53 80.80 80.36 55,100
Dec 29, 2023 79.63 79.99 79.36 79.93 79.49 32,500
Dec 28, 2023 79.18 80.03 79.18 79.93 79.49 63,800
Dec 27, 2023 79.65 79.65 79.14 79.39 78.95 56,500
Dec 26, 2023 78.90 79.72 78.83 79.50 79.06 80,600
Dec 22, 2023 78.90 79.64 78.86 78.99 78.56 42,600
Dec 21, 2023 78.83 79.20 78.24 78.71 78.28 50,300
Dec 20, 2023 0.62 Dividend
Dec 20, 2023 79.99 79.99 78.52 78.52 78.09 52,500
Dec 19, 2023 80.37 80.69 80.23 80.61 79.55 51,000
Dec 18, 2023 80.29 80.88 80.04 80.22 79.17 53,000
Dec 15, 2023 81.25 81.25 79.73 80.25 79.20 54,200
Dec 14, 2023 83.15 83.40 81.45 81.61 80.54 91,700
Dec 13, 2023 79.75 82.55 79.73 82.51 81.43 65,800
Dec 12, 2023 80.14 80.14 79.16 79.77 78.73 107,800
Dec 11, 2023 79.18 79.98 79.16 79.95 78.90 65,100
Dec 8, 2023 79.49 79.55 78.95 79.44 78.40 75,100
Dec 7, 2023 79.68 80.05 79.52 79.59 78.55 74,900
Dec 6, 2023 78.98 79.72 78.98 79.72 78.68 36,100
Dec 5, 2023 79.25 79.34 78.59 78.78 77.75 48,400
Dec 4, 2023 79.06 79.96 79.06 79.41 78.37 53,500
Dec 1, 2023 78.49 79.64 78.22 79.60 78.56 39,500
Nov 30, 2023 78.27 78.62 77.95 78.56 77.53 55,300
Nov 29, 2023 78.67 79.00 77.93 78.12 77.10 69,900
Nov 28, 2023 78.64 79.18 78.25 78.68 77.65 60,200
Nov 27, 2023 78.34 78.64 78.04 78.49 77.46 38,500
Nov 24, 2023 78.26 78.40 78.05 78.36 77.33 20,800
Nov 22, 2023 78.22 78.26 77.73 78.26 77.23 24,700
Nov 21, 2023 77.81 77.93 77.31 77.88 76.86 52,500
Nov 20, 2023 77.64 78.00 76.82 77.72 76.70 40,800
Nov 17, 2023 78.26 78.26 77.57 77.92 76.90 62,900
Nov 16, 2023 78.09 78.20 77.79 77.80 76.78 43,800
Nov 15, 2023 77.57 78.40 77.34 77.43 76.42 64,600
Nov 14, 2023 76.18 77.70 76.18 77.64 76.62 104,300
Nov 13, 2023 75.52 75.65 74.84 74.90 73.92 40,600
Nov 10, 2023 75.57 75.67 75.23 75.64 74.65 44,200
Nov 9, 2023 76.27 76.46 75.29 75.33 74.34 49,200
Nov 8, 2023 76.35 76.35 75.42 76.13 75.13 72,100
Nov 7, 2023 77.04 77.18 76.56 76.68 75.68 49,200
Nov 6, 2023 77.32 77.58 77.07 77.19 76.18 40,900
Nov 3, 2023 77.84 78.09 77.29 77.29 76.28 33,000
Nov 2, 2023 75.49 77.13 75.30 76.83 75.82 133,300
Nov 1, 2023 74.60 75.75 74.07 75.30 74.31 71,000
Oct 31, 2023 74.07 74.61 73.89 74.55 73.57 386,100
Oct 30, 2023 73.63 74.30 73.19 73.91 72.94 61,700
Oct 27, 2023 74.45 74.67 73.26 73.35 72.39 71,000
Oct 26, 2023 74.22 75.26 74.22 74.68 73.70 93,900
Oct 25, 2023 73.43 74.36 73.43 74.22 73.25 69,500
Oct 24, 2023 72.93 73.79 72.83 73.61 72.65 201,200
Oct 23, 2023 72.00 72.86 71.73 71.98 71.04 129,800
Oct 20, 2023 73.16 73.67 72.52 72.52 71.57 67,000
Oct 19, 2023 74.04 74.38 73.20 73.31 72.35 92,600
Oct 18, 2023 74.53 74.77 73.65 74.04 73.07 125,900
Oct 17, 2023 74.36 75.11 74.24 74.75 73.77 86,100
Oct 16, 2023 74.18 75.06 73.80 74.82 73.84 154,100
Oct 13, 2023 73.74 74.42 73.59 74.02 73.05 94,600
Oct 12, 2023 74.17 74.34 72.68 73.22 72.26 122,300
Oct 11, 2023 73.62 74.41 73.21 74.34 73.37 108,400
Oct 10, 2023 72.44 73.34 72.44 73.31 72.35 84,700
Oct 9, 2023 71.51 72.38 71.39 72.38 71.43 65,400
Oct 6, 2023 69.94 71.82 68.87 71.68 70.74 115,500
Oct 5, 2023 70.82 71.12 70.16 70.79 69.86 177,500
Oct 4, 2023 71.32 71.50 70.06 71.08 70.15 104,600
Oct 3, 2023 69.77 71.28 68.94 71.05 70.12 667,300
Oct 2, 2023 73.29 73.29 69.65 70.39 69.47 102,900
Sep 29, 2023 73.97 74.46 73.16 73.58 72.62 156,800
Sep 28, 2023 75.07 75.33 73.43 73.46 72.50 114,600
Sep 27, 2023 76.33 76.33 74.74 74.89 73.91 214,900
Sep 26, 2023 0.66 Dividend
Sep 26, 2023 78.12 78.12 76.14 76.25 75.25 64,300
Sep 25, 2023 78.76 79.13 78.40 79.08 77.39 93,300
Sep 22, 2023 79.07 79.61 78.75 79.19 77.50 21,500
Sep 21, 2023 79.93 80.22 79.35 79.35 77.65 32,700
Sep 20, 2023 80.39 81.03 80.11 80.24 78.52 63,700
Sep 19, 2023 80.45 80.78 80.17 80.17 78.46 22,500
Sep 18, 2023 80.85 80.85 80.03 80.55 78.83 24,700
Sep 15, 2023 80.91 81.42 80.63 80.65 78.93 23,000
Sep 14, 2023 80.34 81.00 80.34 80.99 79.26 27,600
Sep 13, 2023 79.10 80.22 79.10 79.88 78.17 39,200
Sep 12, 2023 78.78 79.19 78.42 79.03 77.34 45,600
Sep 11, 2023 78.40 79.15 78.40 78.77 77.09 33,200
Sep 8, 2023 77.93 78.58 77.88 78.51 76.83 39,000
Sep 7, 2023 77.48 78.42 77.38 77.89 76.22 58,800
Sep 6, 2023 76.96 77.02 76.59 76.96 75.31 29,300
Sep 5, 2023 77.95 77.95 76.52 76.83 75.19 82,500
Sep 1, 2023 78.65 78.86 77.45 77.94 76.27 48,300
Aug 31, 2023 79.10 79.31 78.28 78.28 76.61 60,900
Aug 30, 2023 79.05 79.56 78.69 78.94 77.25 56,700
Aug 29, 2023 78.89 79.39 78.69 79.23 77.54 108,800
Aug 28, 2023 79.09 79.48 78.79 78.93 77.24 52,300
Aug 25, 2023 78.41 79.28 78.41 78.92 77.23 72,200
Aug 24, 2023 78.65 79.67 78.32 78.35 76.67 72,500
Aug 23, 2023 78.89 78.95 78.32 78.82 77.13 44,400
Aug 22, 2023 78.30 78.72 78.13 78.52 76.84 110,200
Aug 21, 2023 78.63 78.81 77.85 78.35 76.67 72,100
Aug 18, 2023 78.48 78.99 78.41 78.78 77.10 58,500
Aug 17, 2023 78.75 79.42 78.41 78.44 76.76 89,500
Aug 16, 2023 78.61 79.11 78.50 78.72 77.04 65,700
Aug 15, 2023 79.22 79.22 78.39 78.40 76.72 61,300
Aug 14, 2023 80.27 80.27 79.47 79.73 78.02 86,100
Aug 11, 2023 80.03 80.47 79.85 80.36 78.64 62,600
Aug 10, 2023 80.54 81.01 79.76 80.00 78.29 77,600
Aug 9, 2023 80.12 80.90 79.88 80.30 78.58 124,300
Aug 8, 2023 79.65 80.03 79.00 80.02 78.31 92,400
Aug 7, 2023 79.96 80.35 79.75 79.75 78.04 56,800
Aug 4, 2023 80.85 81.19 79.43 79.69 77.99 79,500
Aug 3, 2023 82.18 82.18 80.60 80.60 78.88 79,800
Aug 2, 2023 82.01 82.68 81.95 82.43 80.67 69,200
Aug 1, 2023 83.09 83.70 82.28 82.37 80.61 203,000
Jul 31, 2023 83.52 83.81 82.97 83.28 81.50 42,700
Jul 28, 2023 83.78 84.08 82.88 83.23 81.45 35,100
Jul 27, 2023 84.79 84.90 83.22 83.41 81.63 53,000
Jul 26, 2023 84.87 85.73 84.49 84.83 83.02 37,900
Jul 25, 2023 84.73 85.30 84.73 85.08 83.26 40,900
Jul 24, 2023 85.23 85.46 84.66 84.97 83.15 39,200
Jul 21, 2023 84.36 85.52 84.36 85.26 83.44 42,400
Jul 20, 2023 82.61 84.18 82.56 84.10 82.30 95,500
Jul 19, 2023 81.88 82.93 81.88 82.54 80.77 49,100
Jul 18, 2023 82.24 82.83 81.08 81.74 79.99 56,800
Jul 17, 2023 82.79 83.04 82.29 82.32 80.56 58,500
Jul 14, 2023 83.30 83.46 82.68 83.09 81.31 67,500
Jul 13, 2023 83.32 83.46 82.96 83.45 81.67 65,100
Jul 12, 2023 82.44 83.31 82.29 83.20 81.42 49,900
Jul 11, 2023 81.37 82.16 81.22 82.16 80.40 37,200
Jul 10, 2023 81.41 81.69 80.72 81.28 79.54 47,800
Jul 7, 2023 81.68 82.03 81.42 81.54 79.80 44,100
Jul 6, 2023 82.32 82.32 81.73 82.11 80.35 74,400
Jul 5, 2023 82.10 83.57 81.85 83.05 81.27 103,900
Jul 3, 2023 81.45 82.22 81.45 82.19 80.43 44,700
Jun 30, 2023 80.85 81.87 80.85 81.75 80.00 107,100
Jun 29, 2023 80.31 81.15 80.02 80.80 79.07 53,000
Jun 28, 2023 81.81 81.81 80.54 80.70 78.97 56,800
Jun 27, 2023 81.78 82.03 81.60 81.84 80.09 35,500
Jun 26, 2023 80.93 81.90 80.83 81.66 79.91 34,900
Jun 23, 2023 82.23 82.47 80.82 80.90 79.17 194,300
Jun 22, 2023 82.69 82.99 81.88 82.03 80.28 45,200
Jun 21, 2023 81.87 82.64 80.93 82.59 80.82 107,800
Jun 20, 2023 82.72 82.74 81.96 81.98 80.23 49,900
Jun 16, 2023 82.47 83.49 82.47 82.85 81.08 55,100
Jun 15, 2023 81.69 82.65 81.69 82.43 80.67 180,200
Jun 14, 2023 81.84 82.46 81.50 81.59 79.85 360,600
Jun 13, 2023 81.65 81.93 81.29 81.65 79.90 157,300
Jun 12, 2023 81.81 81.91 81.44 81.78 80.03 22,400
Jun 9, 2023 82.11 82.24 81.77 81.83 80.08 41,000
Jun 8, 2023 81.95 82.36 81.49 82.27 80.51 22,600
Jun 7, 2023 0.42 Dividend
Jun 7, 2023 80.83 82.02 80.32 81.95 80.20 42,400
Jun 6, 2023 81.33 81.47 81.09 81.13 78.98 35,500
Jun 5, 2023 81.04 81.75 80.89 81.15 79.00 91,500
Jun 2, 2023 79.79 81.16 79.70 80.90 78.76 65,400
Jun 1, 2023 80.65 80.65 79.61 80.01 77.89 39,400
May 31, 2023 79.71 80.72 79.32 80.41 78.28 39,400
May 30, 2023 80.31 80.56 79.77 79.78 77.67 35,300
May 26, 2023 79.98 80.10 79.40 80.02 77.90 34,000
May 25, 2023 81.00 81.00 79.51 80.03 77.91 40,800
May 24, 2023 81.40 81.61 81.00 81.07 78.93 25,400
May 23, 2023 81.54 82.34 81.50 81.60 79.44 49,800
May 22, 2023 82.05 82.33 81.62 81.87 79.70 20,900
May 19, 2023 82.06 82.66 81.81 81.81 79.65 26,200
May 18, 2023 81.84 81.99 81.37 81.94 79.77 29,900

Related Tickers