NYSEArca - Delayed Quote USD

iShares U.S. Utilities ETF (IDU)

104.03
+1.72
+(1.68%)
At close: 4:00 PM EST
102.67
-1.34
(-1.29%)
After hours: 4:05 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 102.55 104.03 102.19 104.03 104.03 84,770
Nov 20, 2024 102.42 102.70 101.75 102.31 102.31 44,800
Nov 19, 2024 101.07 102.22 100.72 102.15 102.15 72,500
Nov 18, 2024 100.80 101.79 100.69 101.62 101.62 98,800
Nov 15, 2024 99.61 100.85 99.61 100.82 100.82 76,900
Nov 14, 2024 100.23 100.48 99.56 99.56 99.56 26,400
Nov 13, 2024 100.89 100.89 99.81 100.19 100.19 57,600
Nov 12, 2024 101.01 101.01 99.86 100.23 100.23 70,600
Nov 11, 2024 101.12 101.83 101.12 101.27 101.27 38,800
Nov 8, 2024 99.40 101.17 99.40 100.93 100.93 396,800
Nov 7, 2024 99.39 99.92 98.76 99.19 99.19 62,300
Nov 6, 2024 99.05 99.31 98.15 99.00 99.00 204,100
Nov 5, 2024 98.21 99.65 98.00 99.65 99.65 81,700
Nov 4, 2024 98.43 98.50 97.65 98.12 98.12 86,300
Nov 1, 2024 101.23 101.35 99.07 99.15 99.15 81,600
Oct 31, 2024 100.38 101.81 100.38 101.19 101.19 68,500
Oct 30, 2024 100.86 100.97 100.15 100.19 100.19 38,200
Oct 29, 2024 101.51 101.51 100.69 100.69 100.69 51,400
Oct 28, 2024 102.00 102.68 102.00 102.25 102.25 34,800
Oct 25, 2024 103.45 103.45 101.50 101.57 101.57 69,200
Oct 24, 2024 103.81 103.81 102.75 103.01 103.01 77,500
Oct 23, 2024 102.92 103.78 102.89 103.78 103.78 73,500
Oct 22, 2024 102.65 103.00 102.06 102.88 102.88 31,600
Oct 21, 2024 103.77 103.91 102.79 103.26 103.26 32,100
Oct 18, 2024 102.91 103.64 102.71 103.61 103.61 42,400
Oct 17, 2024 104.15 104.15 103.00 103.10 103.10 108,600
Oct 16, 2024 102.55 104.07 102.20 103.94 103.94 92,100
Oct 15, 2024 102.27 102.85 102.02 102.16 102.16 133,300
Oct 14, 2024 100.67 101.75 100.64 101.74 101.74 65,100
Oct 11, 2024 99.43 100.48 99.14 100.42 100.42 42,700
Oct 10, 2024 100.10 100.75 99.61 99.67 99.67 87,700
Oct 9, 2024 100.39 100.61 99.47 99.91 99.91 99,100
Oct 8, 2024 100.76 101.12 100.51 100.51 100.51 68,700
Oct 7, 2024 102.20 102.20 100.12 100.41 100.41 79,600
Oct 4, 2024 102.10 102.65 101.62 102.51 102.51 77,300
Oct 3, 2024 103.16 103.41 102.51 102.81 102.81 46,400
Oct 2, 2024 102.15 102.82 101.99 102.77 102.77 49,900
Oct 1, 2024 101.92 102.83 101.60 102.75 102.75 209,100
Sep 30, 2024 101.63 102.02 100.92 102.02 102.02 51,400
Sep 27, 2024 100.89 101.73 100.89 101.45 101.45 103,100
Sep 26, 2024 101.23 101.55 100.39 100.65 100.65 61,900
Sep 25, 2024 0.63 Dividend
Sep 25, 2024 101.36 101.64 100.62 101.41 101.41 97,000
Sep 24, 2024 101.68 102.65 101.35 101.56 100.93 463,300
Sep 23, 2024 101.71 102.21 101.42 102.21 101.58 445,400
Sep 20, 2024 99.73 101.31 99.73 101.20 100.58 125,500
Sep 19, 2024 99.24 99.24 98.09 98.87 98.26 70,200
Sep 18, 2024 99.99 100.08 98.90 99.24 98.63 106,000
Sep 17, 2024 100.34 100.46 99.75 100.02 99.40 81,800
Sep 16, 2024 99.93 100.55 99.72 100.32 99.70 163,300
Sep 13, 2024 98.68 99.63 98.26 99.62 99.00 35,600
Sep 12, 2024 98.27 98.44 97.75 98.35 97.74 29,300
Sep 11, 2024 97.89 98.15 96.72 98.07 97.46 37,800
Sep 10, 2024 97.71 98.26 97.42 97.91 97.31 69,500
Sep 9, 2024 96.89 97.48 96.42 97.48 96.88 128,800
Sep 6, 2024 97.65 97.70 96.43 96.51 95.91 80,500
Sep 5, 2024 98.37 98.37 97.14 97.44 96.84 82,900
Sep 4, 2024 97.20 98.32 97.20 97.74 97.14 81,800
Sep 3, 2024 97.34 97.55 96.68 97.01 96.41 100,600
Aug 30, 2024 96.74 97.27 96.28 97.26 96.66 37,500
Aug 29, 2024 96.20 96.59 95.41 96.54 95.94 121,400
Aug 28, 2024 96.29 96.77 95.95 96.08 95.49 69,300
Aug 27, 2024 96.54 96.80 95.96 96.04 95.45 169,500
Aug 26, 2024 96.49 97.16 96.49 96.72 96.12 281,400
Aug 23, 2024 96.22 96.57 95.94 96.20 95.61 35,100
Aug 22, 2024 96.13 96.33 95.57 95.99 95.40 58,600
Aug 21, 2024 95.44 96.23 95.44 96.05 95.46 31,800
Aug 20, 2024 95.56 95.81 95.30 95.42 94.83 69,400
Aug 19, 2024 95.01 95.57 95.00 95.57 94.98 101,200
Aug 16, 2024 94.68 95.19 94.27 94.89 94.30 528,000
Aug 15, 2024 94.17 94.79 93.92 94.63 94.05 95,200
Aug 14, 2024 94.36 95.04 93.90 94.56 93.98 72,300
Aug 13, 2024 94.22 94.51 93.99 94.50 93.92 48,700
Aug 12, 2024 93.88 94.00 93.37 94.00 93.42 753,100
Aug 9, 2024 93.89 94.00 92.44 93.85 93.27 43,400
Aug 8, 2024 93.38 94.15 93.04 93.70 93.12 76,100
Aug 7, 2024 93.55 94.55 93.08 93.56 92.98 196,600
Aug 6, 2024 92.32 94.04 92.32 92.94 92.37 1,448,000
Aug 5, 2024 94.86 94.86 92.08 92.16 91.59 123,500
Aug 2, 2024 95.42 96.09 93.42 94.68 94.10 140,500
Aug 1, 2024 93.05 94.60 93.04 94.49 93.91 133,100
Jul 31, 2024 92.70 93.01 92.11 92.82 92.25 60,600
Jul 30, 2024 91.32 91.75 91.15 91.68 91.11 63,100
Jul 29, 2024 91.09 91.45 90.52 91.20 90.64 38,600
Jul 26, 2024 90.72 90.86 90.52 90.82 90.26 29,800
Jul 25, 2024 91.38 91.75 89.74 90.07 89.51 47,600
Jul 24, 2024 90.97 91.76 90.65 91.42 90.86 60,300
Jul 23, 2024 91.17 91.17 90.52 90.52 89.96 78,300
Jul 22, 2024 90.98 91.36 90.79 91.26 90.70 401,200
Jul 19, 2024 90.63 90.73 90.09 90.52 89.96 55,600
Jul 18, 2024 90.44 91.31 90.43 90.48 89.92 65,600
Jul 17, 2024 90.43 91.62 90.43 90.64 90.08 117,600
Jul 16, 2024 90.13 90.58 90.00 90.52 89.96 83,400
Jul 15, 2024 90.77 90.77 89.53 89.65 89.10 157,400
Jul 12, 2024 91.16 92.05 90.81 91.49 90.93 131,300
Jul 11, 2024 89.60 91.07 89.60 90.80 90.24 113,600
Jul 10, 2024 88.69 89.32 88.32 89.28 88.73 1,540,700
Jul 9, 2024 88.30 89.18 88.15 88.51 87.96 53,600
Jul 8, 2024 88.31 88.54 88.00 88.23 87.69 594,900
Jul 5, 2024 88.10 88.44 87.85 88.16 87.62 48,800
Jul 3, 2024 87.70 88.51 87.55 88.05 87.51 38,400
Jul 2, 2024 87.36 87.64 87.22 87.51 86.97 87,600
Jul 1, 2024 88.78 88.78 87.03 87.20 86.66 205,400
Jun 28, 2024 88.65 88.74 87.52 87.88 87.34 31,500
Jun 27, 2024 88.64 88.74 88.36 88.74 88.19 48,100
Jun 26, 2024 88.55 88.70 88.16 88.63 88.08 40,200
Jun 25, 2024 89.61 89.61 88.67 88.82 88.27 29,700
Jun 24, 2024 88.60 89.84 88.43 89.67 89.12 32,100
Jun 21, 2024 89.35 89.35 88.40 88.46 87.91 26,700
Jun 20, 2024 88.40 88.99 88.32 88.94 88.39 57,700
Jun 18, 2024 87.53 88.22 87.41 88.22 87.68 534,700
Jun 17, 2024 88.52 88.72 88.00 88.19 87.65 54,300
Jun 14, 2024 88.42 88.87 88.15 88.84 88.29 681,100
Jun 13, 2024 89.05 89.24 88.10 88.94 88.39 750,100
Jun 12, 2024 90.20 90.20 88.67 88.76 88.21 36,400
Jun 11, 2024 0.44 Dividend
Jun 11, 2024 89.26 89.41 88.68 89.37 88.82 34,800
Jun 10, 2024 89.17 90.36 89.01 90.25 89.26 49,400
Jun 7, 2024 89.35 90.06 89.17 89.17 88.19 55,900
Jun 6, 2024 90.91 91.18 90.03 90.09 89.10 53,500
Jun 5, 2024 91.41 91.41 90.94 91.06 90.06 119,300
Jun 4, 2024 91.28 91.71 90.55 91.51 90.50 217,500
Jun 3, 2024 92.56 92.56 91.14 91.49 90.48 1,014,200
May 31, 2024 91.28 92.60 90.92 92.53 91.51 70,000
May 30, 2024 90.10 90.99 89.91 90.99 89.99 31,100
May 29, 2024 90.18 90.18 89.51 89.71 88.72 81,800
May 28, 2024 91.52 91.52 90.77 90.98 89.98 171,500
May 24, 2024 90.43 91.42 90.37 91.20 90.20 136,200
May 23, 2024 91.72 91.72 90.28 90.30 89.31 144,900
May 22, 2024 92.38 92.49 91.67 91.78 90.77 44,200
May 21, 2024 91.99 92.65 91.97 92.63 91.61 32,300
May 20, 2024 92.27 92.38 91.78 91.94 90.93 148,900
May 17, 2024 92.13 92.29 91.72 92.20 91.19 928,300
May 16, 2024 92.18 92.69 92.02 92.08 91.07 39,500
May 15, 2024 92.09 92.55 92.05 92.32 91.30 198,700
May 14, 2024 91.39 91.44 90.72 91.17 90.17 311,500
May 13, 2024 91.35 91.65 90.90 91.01 90.01 29,400
May 10, 2024 91.43 91.50 90.84 90.96 89.96 526,700
May 9, 2024 89.70 91.11 89.69 91.05 90.05 42,700
May 8, 2024 88.92 89.83 88.79 89.79 88.80 372,900
May 7, 2024 88.55 89.10 88.48 89.03 88.05 590,700
May 6, 2024 87.85 88.20 87.48 88.16 87.19 14,500
May 3, 2024 87.70 87.70 86.93 87.65 86.69 19,600
May 2, 2024 86.72 87.06 86.26 86.89 85.93 34,900
May 1, 2024 85.68 87.22 85.19 86.45 85.50 47,500
Apr 30, 2024 85.99 86.18 85.31 85.63 84.69 558,700
Apr 29, 2024 85.40 86.27 85.40 86.18 85.23 20,300
Apr 26, 2024 86.00 86.00 85.03 85.03 84.09 16,400
Apr 25, 2024 85.33 86.16 84.73 85.90 84.96 264,900
Apr 24, 2024 84.63 85.82 84.36 85.58 84.64 54,300
Apr 23, 2024 84.60 85.48 84.60 85.11 84.17 27,900
Apr 22, 2024 83.98 84.90 83.98 84.69 83.76 17,000
Apr 19, 2024 82.82 84.01 82.82 83.87 82.95 19,500
Apr 18, 2024 82.54 82.86 82.09 82.72 81.81 75,300
Apr 17, 2024 81.53 82.58 81.33 82.37 81.46 35,100
Apr 16, 2024 81.87 81.87 80.68 80.91 80.02 72,400
Apr 15, 2024 83.11 83.11 81.64 81.88 80.98 52,700
Apr 12, 2024 83.17 83.61 82.31 82.59 81.68 20,600
Apr 11, 2024 83.82 83.82 82.79 83.23 82.31 15,000
Apr 10, 2024 83.33 83.50 82.96 83.50 82.58 15,200
Apr 9, 2024 84.65 84.94 84.29 84.62 83.69 17,900
Apr 8, 2024 83.91 84.43 83.73 84.40 83.47 40,000
Apr 5, 2024 83.26 84.04 82.81 83.92 83.00 20,100
Apr 4, 2024 84.38 84.61 83.11 83.59 82.67 45,200
Apr 3, 2024 84.04 84.35 83.90 83.92 83.00 27,600
Apr 2, 2024 83.73 84.51 83.73 84.13 83.20 20,100
Apr 1, 2024 84.76 84.76 83.78 84.15 83.22 19,400
Mar 28, 2024 83.98 84.67 83.92 84.52 83.59 24,100
Mar 27, 2024 82.58 84.02 82.58 84.01 83.09 19,900
Mar 26, 2024 82.90 83.19 81.95 81.99 81.09 21,300
Mar 25, 2024 82.62 82.88 82.46 82.80 81.89 24,900
Mar 22, 2024 82.64 82.72 82.41 82.44 81.53 19,200
Mar 21, 2024 0.46 Dividend
Mar 21, 2024 82.58 83.10 82.38 82.38 81.47 35,100
Mar 20, 2024 82.57 83.20 82.54 82.91 81.55 32,600
Mar 19, 2024 82.10 82.70 82.10 82.69 81.33 31,500
Mar 18, 2024 81.61 82.40 81.39 81.98 80.63 118,300
Mar 15, 2024 81.32 81.95 81.16 81.59 80.25 22,400
Mar 14, 2024 82.12 82.12 81.00 81.48 80.14 37,700
Mar 13, 2024 81.95 82.57 81.89 82.04 80.69 27,500
Mar 12, 2024 81.95 82.09 81.17 81.55 80.21 79,400
Mar 11, 2024 81.80 82.19 81.39 82.13 80.78 28,400
Mar 8, 2024 81.83 82.04 81.23 81.81 80.47 43,500
Mar 7, 2024 81.55 81.93 81.54 81.71 80.37 35,000
Mar 6, 2024 80.73 81.47 80.73 81.16 79.83 65,300
Mar 5, 2024 80.64 81.93 80.12 80.42 79.10 52,800
Mar 4, 2024 78.92 80.69 78.92 80.55 79.23 45,400
Mar 1, 2024 79.39 79.39 78.47 79.31 78.01 36,800
Feb 29, 2024 80.00 80.31 79.40 79.76 78.45 30,500
Feb 28, 2024 79.38 79.82 79.38 79.71 78.40 57,200
Feb 27, 2024 78.40 79.50 78.27 79.47 78.16 45,000
Feb 26, 2024 79.26 79.26 78.07 78.19 76.90 38,200
Feb 23, 2024 79.04 79.80 79.02 79.54 78.23 22,900
Feb 22, 2024 79.13 79.31 78.52 79.06 77.76 31,300
Feb 21, 2024 78.67 79.43 78.67 79.39 78.09 28,100
Feb 20, 2024 78.39 79.23 78.39 78.42 77.13 33,400
Feb 16, 2024 78.09 78.89 77.87 78.51 77.22 53,700
Feb 15, 2024 77.69 78.54 77.69 78.52 77.23 51,300
Feb 14, 2024 77.33 77.40 76.83 77.34 76.07 42,100
Feb 13, 2024 77.34 77.56 75.93 76.87 75.61 60,900
Feb 12, 2024 76.80 77.68 76.75 77.68 76.40 33,800
Feb 9, 2024 76.39 76.96 76.35 76.92 75.66 27,200
Feb 8, 2024 77.00 77.00 76.12 76.63 75.37 60,500
Feb 7, 2024 77.40 77.40 76.84 77.15 75.88 45,300
Feb 6, 2024 76.72 77.24 76.50 77.04 75.77 32,700
Feb 5, 2024 77.57 77.57 76.72 76.76 75.50 50,900
Feb 2, 2024 78.67 78.86 77.70 78.22 76.93 64,800
Feb 1, 2024 77.78 79.41 77.72 79.41 78.10 25,600
Jan 31, 2024 78.63 78.96 77.82 77.89 76.61 46,900
Jan 30, 2024 78.03 78.57 77.60 78.19 76.90 40,200
Jan 29, 2024 77.65 78.41 77.36 78.13 76.85 33,500
Jan 26, 2024 77.56 77.93 77.48 77.72 76.44 52,500
Jan 25, 2024 77.12 77.46 76.48 77.46 76.19 50,000
Jan 24, 2024 77.59 77.78 76.10 76.16 74.91 69,500
Jan 23, 2024 77.12 77.26 76.88 77.21 75.94 56,900
Jan 22, 2024 77.33 77.86 76.77 77.09 75.82 117,200
Jan 19, 2024 77.32 77.49 76.86 77.32 76.05 122,000
Jan 18, 2024 77.76 77.76 76.94 77.32 76.05 68,600
Jan 17, 2024 78.65 79.13 77.49 77.93 76.65 88,100
Jan 16, 2024 79.37 79.60 78.80 78.96 77.66 62,500
Jan 12, 2024 79.74 80.03 79.49 79.82 78.51 30,300
Jan 11, 2024 80.79 80.79 79.07 79.34 78.04 114,600
Jan 10, 2024 81.07 81.30 80.72 80.97 79.64 38,800
Jan 9, 2024 81.22 81.29 80.91 80.99 79.66 83,200
Jan 8, 2024 80.79 81.59 80.68 81.55 80.21 40,500
Jan 5, 2024 80.61 81.34 80.34 81.03 79.70 80,000
Jan 4, 2024 81.19 81.48 80.70 80.76 79.43 46,300
Jan 3, 2024 80.66 81.16 80.41 81.01 79.68 83,300
Jan 2, 2024 79.53 81.00 79.53 80.80 79.47 55,100
Dec 29, 2023 79.63 79.99 79.36 79.93 78.62 32,500
Dec 28, 2023 79.18 80.03 79.18 79.93 78.62 63,800
Dec 27, 2023 79.65 79.65 79.14 79.39 78.09 56,500
Dec 26, 2023 78.90 79.72 78.83 79.50 78.19 80,600
Dec 22, 2023 78.90 79.64 78.86 78.99 77.69 42,600
Dec 21, 2023 78.83 79.20 78.24 78.71 77.42 50,300
Dec 20, 2023 0.62 Dividend
Dec 20, 2023 79.99 79.99 78.52 78.52 77.23 52,500
Dec 19, 2023 80.37 80.69 80.23 80.61 78.68 51,000
Dec 18, 2023 80.29 80.88 80.04 80.22 78.30 53,000
Dec 15, 2023 81.25 81.25 79.73 80.25 78.33 54,200
Dec 14, 2023 83.15 83.40 81.45 81.61 79.66 91,700
Dec 13, 2023 79.75 82.55 79.73 82.51 80.53 65,800
Dec 12, 2023 80.14 80.14 79.16 79.77 77.86 107,800
Dec 11, 2023 79.18 79.98 79.16 79.95 78.04 65,100
Dec 8, 2023 79.49 79.55 78.95 79.44 77.54 75,100
Dec 7, 2023 79.68 80.05 79.52 79.59 77.68 74,900
Dec 6, 2023 78.98 79.72 78.98 79.72 77.81 36,100
Dec 5, 2023 79.25 79.34 78.59 78.78 76.89 48,400
Dec 4, 2023 79.06 79.96 79.06 79.41 77.51 53,500
Dec 1, 2023 78.49 79.64 78.22 79.60 77.69 39,500
Nov 30, 2023 78.27 78.62 77.95 78.56 76.68 55,300
Nov 29, 2023 78.67 79.00 77.93 78.12 76.25 69,900
Nov 28, 2023 78.64 79.18 78.25 78.68 76.80 60,200
Nov 27, 2023 78.34 78.64 78.04 78.49 76.61 38,500
Nov 24, 2023 78.26 78.40 78.05 78.36 76.48 20,800
Nov 22, 2023 78.22 78.26 77.73 78.26 76.39 24,700

Related Tickers