iShares U.S. Utilities ETF

IDU
🏛️ usa →
110.28
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 79.63 79.99 79.36 79.93 0.0M
2023-12-28 79.18 80.03 79.18 79.93 0.1M
2023-12-27 79.65 79.65 79.14 79.39 0.1M
2023-12-26 78.90 79.72 78.83 79.50 0.1M
2023-12-22 78.90 79.64 78.86 78.99 0.0M
2023-12-21 78.83 79.20 78.24 78.71 0.1M
2023-12-20 79.99 79.99 78.52 78.52 0.1M
2023-12-19 80.37 80.69 80.23 80.61 0.1M
2023-12-18 80.29 80.88 80.04 80.22 0.1M
2023-12-15 81.25 81.25 79.73 80.25 0.1M
2023-12-14 83.15 83.40 81.45 81.61 0.1M
2023-12-13 79.75 82.55 79.73 82.51 0.1M
2023-12-12 80.14 80.14 79.16 79.77 0.1M
2023-12-11 79.18 79.98 79.16 79.95 0.1M
2023-12-08 79.49 79.55 78.95 79.44 0.1M
2023-12-07 79.68 80.05 79.52 79.59 0.1M
2023-12-06 78.98 79.72 78.98 79.72 0.0M
2023-12-05 79.25 79.34 78.59 78.78 0.0M
2023-12-04 79.06 79.96 79.06 79.41 0.1M
2023-12-01 78.49 79.64 78.22 79.60 0.0M
2023-11-30 78.27 78.62 77.95 78.56 0.1M
2023-11-29 78.67 79.00 77.93 78.12 0.1M
2023-11-28 78.64 79.18 78.25 78.68 0.1M
2023-11-27 78.34 78.64 78.04 78.49 0.0M
2023-11-24 78.26 78.40 78.05 78.36 0.0M
2023-11-22 78.22 78.26 77.73 78.26 0.0M
2023-11-21 77.81 77.93 77.31 77.88 0.1M
2023-11-20 77.64 78.00 76.82 77.72 0.0M
2023-11-17 78.26 78.26 77.57 77.92 0.1M
2023-11-16 78.09 78.20 77.79 77.80 0.0M
2023-11-15 77.57 78.40 77.34 77.43 0.1M
2023-11-14 76.18 77.70 76.18 77.64 0.1M
2023-11-13 75.52 75.65 74.84 74.90 0.0M
2023-11-10 75.57 75.67 75.23 75.64 0.0M
2023-11-09 76.27 76.46 75.29 75.33 0.0M
2023-11-08 76.35 76.35 75.42 76.13 0.1M
2023-11-07 77.04 77.18 76.56 76.68 0.0M
2023-11-06 77.32 77.58 77.07 77.19 0.0M
2023-11-03 77.84 78.09 77.29 77.29 0.0M
2023-11-02 75.49 77.13 75.30 76.83 0.1M
2023-11-01 74.60 75.75 74.07 75.30 0.1M
2023-10-31 74.07 74.62 73.89 74.55 0.4M
2023-10-30 73.63 74.30 73.19 73.91 0.1M
2023-10-27 74.45 74.67 73.26 73.35 0.1M
2023-10-26 74.22 75.26 74.22 74.68 0.1M
2023-10-25 73.43 74.36 73.43 74.22 0.1M
2023-10-24 72.93 73.79 72.83 73.61 0.2M
2023-10-23 72.00 72.86 71.73 71.98 0.1M
2023-10-20 73.16 73.67 72.52 72.52 0.1M
2023-10-19 74.04 74.38 73.20 73.31 0.1M
2023-10-18 74.53 74.77 73.65 74.04 0.1M
2023-10-17 74.36 75.11 74.24 74.75 0.1M
2023-10-16 74.18 75.06 73.80 74.82 0.2M
2023-10-13 73.74 74.42 73.59 74.02 0.1M
2023-10-12 74.17 74.34 72.68 73.22 0.1M
2023-10-11 73.62 74.41 73.21 74.34 0.1M
2023-10-10 72.44 73.34 72.44 73.31 0.1M
2023-10-09 71.51 72.38 71.39 72.38 0.1M
2023-10-06 69.94 71.82 68.87 71.68 0.1M
2023-10-05 70.82 71.12 70.16 70.79 0.2M
2023-10-04 71.32 71.50 70.06 71.08 0.1M
2023-10-03 69.77 71.28 68.94 71.05 0.7M
2023-10-02 73.29 73.29 69.65 70.39 0.1M
2023-09-29 73.97 74.46 73.16 73.58 0.2M
2023-09-28 75.07 75.33 73.43 73.46 0.1M
2023-09-27 76.33 76.33 74.74 74.89 0.2M
2023-09-26 78.12 78.12 76.14 76.25 0.1M
2023-09-25 78.76 79.13 78.40 79.08 0.1M
2023-09-22 79.07 79.61 78.75 79.19 0.0M
2023-09-21 79.93 80.22 79.35 79.35 0.0M
2023-09-20 80.39 81.03 80.11 80.24 0.1M
2023-09-19 80.45 80.78 80.17 80.17 0.0M
2023-09-18 80.85 80.85 80.03 80.55 0.0M
2023-09-15 80.91 81.42 80.63 80.65 0.0M
2023-09-14 80.34 81.00 80.34 80.99 0.0M
2023-09-13 79.10 80.22 79.10 79.88 0.0M
2023-09-12 78.78 79.19 78.42 79.03 0.0M
2023-09-11 78.40 79.15 78.40 78.77 0.0M
2023-09-08 77.93 78.58 77.88 78.51 0.0M
2023-09-07 77.48 78.42 77.38 77.89 0.1M
2023-09-06 76.96 77.02 76.59 76.96 0.0M
2023-09-05 77.95 77.95 76.52 76.83 0.1M
2023-09-01 78.65 78.86 77.45 77.94 0.0M
2023-08-31 79.10 79.31 78.28 78.28 0.1M
2023-08-30 79.05 79.56 78.69 78.94 0.1M
2023-08-29 78.89 79.39 78.69 79.23 0.1M
2023-08-28 79.09 79.48 78.79 78.93 0.1M
2023-08-25 78.41 79.28 78.41 78.92 0.1M
2023-08-24 78.65 79.67 78.32 78.35 0.1M
2023-08-23 78.89 78.95 78.32 78.82 0.0M
2023-08-22 78.30 78.72 78.13 78.52 0.1M
2023-08-21 78.63 78.81 77.85 78.35 0.1M
2023-08-18 78.48 78.99 78.41 78.78 0.1M
2023-08-17 78.75 79.42 78.41 78.44 0.1M
2023-08-16 78.61 79.11 78.50 78.72 0.1M
2023-08-15 79.22 79.22 78.39 78.40 0.1M
2023-08-14 80.27 80.27 79.47 79.73 0.1M
2023-08-11 80.03 80.47 79.85 80.36 0.1M
2023-08-10 80.54 81.01 79.76 80.00 0.1M
2023-08-09 80.12 80.90 79.88 80.30 0.1M
2023-08-08 79.65 80.03 79.00 80.02 0.1M
2023-08-07 79.96 80.35 79.75 79.75 0.1M
2023-08-04 80.85 81.19 79.43 79.69 0.1M
2023-08-03 82.18 82.18 80.60 80.60 0.1M
2023-08-02 82.01 82.68 81.95 82.43 0.1M
2023-08-01 83.09 83.70 82.28 82.37 0.2M
2023-07-31 83.52 83.81 82.97 83.28 0.0M
2023-07-28 83.78 84.08 82.88 83.23 0.0M
2023-07-27 84.79 84.90 83.22 83.41 0.1M
2023-07-26 84.87 85.73 84.49 84.83 0.0M
2023-07-25 84.73 85.30 84.73 85.08 0.0M
2023-07-24 85.23 85.46 84.66 84.97 0.0M
2023-07-21 84.36 85.52 84.36 85.26 0.0M
2023-07-20 82.61 84.18 82.56 84.10 0.1M
2023-07-19 81.88 82.93 81.88 82.54 0.0M
2023-07-18 82.24 82.83 81.08 81.74 0.1M
2023-07-17 82.79 83.04 82.29 82.32 0.1M
2023-07-14 83.30 83.46 82.68 83.09 0.1M
2023-07-13 83.32 83.46 82.96 83.45 0.1M
2023-07-12 82.44 83.31 82.29 83.20 0.0M
2023-07-11 81.37 82.16 81.22 82.16 0.0M
2023-07-10 81.41 81.69 80.72 81.28 0.0M
2023-07-07 81.68 82.03 81.42 81.54 0.0M
2023-07-06 82.32 82.32 81.73 82.11 0.1M
2023-07-05 82.10 83.57 81.85 83.05 0.1M
2023-07-03 81.45 82.22 81.45 82.19 0.0M
2023-06-30 80.85 81.87 80.85 81.75 0.1M
2023-06-29 80.31 81.15 80.02 80.80 0.1M
2023-06-28 81.81 81.81 80.54 80.70 0.1M
2023-06-27 81.78 82.03 81.60 81.84 0.0M
2023-06-26 80.93 81.90 80.83 81.66 0.0M
2023-06-23 82.23 82.47 80.82 80.90 0.2M
2023-06-22 82.69 82.99 81.88 82.03 0.0M
2023-06-21 81.87 82.64 80.93 82.59 0.1M
2023-06-20 82.72 82.74 81.96 81.98 0.0M
2023-06-16 82.47 83.49 82.47 82.85 0.1M
2023-06-15 81.69 82.65 81.69 82.43 0.2M
2023-06-14 81.84 82.46 81.50 81.59 0.4M
2023-06-13 81.65 81.93 81.29 81.65 0.2M
2023-06-12 81.81 81.91 81.44 81.78 0.0M
2023-06-09 82.11 82.24 81.77 81.83 0.0M
2023-06-08 81.95 82.36 81.49 82.27 0.0M
2023-06-07 80.83 82.02 80.32 81.95 0.0M
2023-06-06 81.33 81.47 81.09 81.13 0.0M
2023-06-05 81.04 81.75 80.89 81.15 0.1M
2023-06-02 79.79 81.16 79.70 80.90 0.1M
2023-06-01 80.65 80.65 79.61 80.01 0.0M
2023-05-31 79.71 80.72 79.32 80.41 0.0M
2023-05-30 80.31 80.56 79.77 79.78 0.0M
2023-05-26 79.98 80.10 79.40 80.02 0.0M
2023-05-25 81.00 81.00 79.51 80.03 0.0M
2023-05-24 81.40 81.61 81.00 81.07 0.0M
2023-05-23 81.54 82.34 81.50 81.60 0.0M
2023-05-22 82.05 82.33 81.62 81.87 0.0M
2023-05-19 82.06 82.66 81.81 81.81 0.0M
2023-05-18 81.84 81.99 81.37 81.94 0.0M
2023-05-17 82.72 82.72 81.95 82.27 0.0M
2023-05-16 84.14 84.14 82.51 82.51 0.0M
2023-05-15 85.33 85.43 84.00 84.26 0.0M
2023-05-12 85.26 85.78 84.87 85.25 0.0M
2023-05-11 85.61 85.69 84.53 84.84 0.1M
2023-05-10 85.50 85.86 84.91 85.74 0.0M
2023-05-09 84.73 85.15 84.42 84.91 0.0M
2023-05-08 85.09 85.64 84.84 85.02 0.0M
2023-05-05 84.68 85.40 84.68 85.20 0.0M
2023-05-04 84.16 84.91 83.66 84.65 0.0M
2023-05-03 84.55 85.28 84.08 84.18 0.0M
2023-05-02 85.23 85.48 83.82 84.42 0.0M
2023-05-01 85.02 86.10 85.02 85.37 0.0M
2023-04-28 84.91 85.54 84.76 85.22 0.0M
2023-04-27 84.30 85.15 84.30 85.11 0.0M
2023-04-26 85.69 85.69 84.12 84.19 0.0M
2023-04-25 86.06 86.54 85.93 86.14 0.0M
2023-04-24 85.72 86.32 85.47 86.19 0.0M
2023-04-21 85.98 86.28 85.41 85.81 0.0M
2023-04-20 85.52 85.78 85.23 85.63 0.1M
2023-04-19 85.17 85.81 85.12 85.61 0.0M
2023-04-18 85.46 85.61 84.70 85.04 0.0M
2023-04-17 85.21 85.51 84.67 85.45 0.0M
2023-04-14 85.38 85.45 84.66 85.01 0.0M
2023-04-13 85.55 86.15 84.43 85.91 0.1M
2023-04-12 86.16 86.33 85.62 85.85 0.0M
2023-04-11 85.76 86.07 85.46 85.90 0.0M
2023-04-10 85.38 85.73 84.70 85.73 0.1M
2023-04-06 85.89 85.95 85.18 85.89 0.1M
2023-04-05 83.63 85.54 83.63 85.32 0.1M
2023-04-04 83.13 83.56 82.92 83.48 0.0M
2023-04-03 83.36 83.67 82.80 83.13 0.0M
2023-03-31 83.05 83.71 82.92 83.71 0.0M
2023-03-30 82.64 83.34 82.56 83.03 0.1M
2023-03-29 81.87 82.53 81.87 82.46 0.1M
2023-03-28 80.83 82.06 80.83 81.33 0.0M
2023-03-27 81.37 81.75 80.99 81.02 0.0M
2023-03-24 78.51 80.99 78.51 80.99 0.1M
2023-03-23 79.55 80.24 78.33 78.76 0.1M
2023-03-22 81.37 81.79 80.02 80.02 0.1M
2023-03-21 83.36 83.36 80.60 81.64 0.2M
2023-03-20 82.39 83.30 82.39 83.08 0.1M
2023-03-17 82.93 82.93 81.88 82.38 0.1M
2023-03-16 82.57 83.67 82.14 83.30 0.3M
2023-03-15 81.54 83.10 81.27 82.71 0.2M
2023-03-14 81.30 82.25 81.06 81.81 0.0M
2023-03-13 79.33 82.28 79.33 80.65 0.0M
2023-03-10 80.79 81.12 79.20 79.47 0.1M
2023-03-09 81.68 82.27 80.58 80.81 0.1M
2023-03-08 80.73 81.48 80.49 81.40 0.0M
2023-03-07 82.13 82.30 80.51 80.83 0.1M
2023-03-06 81.58 82.30 81.58 82.03 0.0M
2023-03-03 80.64 81.61 80.13 81.61 0.1M
2023-03-02 78.79 80.37 78.79 80.37 0.1M
2023-03-01 80.04 80.04 78.77 79.04 0.1M
2023-02-28 81.29 81.62 80.27 80.31 0.1M
2023-02-27 82.41 83.16 81.40 81.55 0.1M
2023-02-24 81.33 82.27 81.21 82.04 0.1M
2023-02-23 82.63 82.80 81.74 82.13 0.1M
2023-02-22 82.88 83.46 82.39 82.54 0.1M
2023-02-21 83.80 83.80 82.80 82.86 0.0M
2023-02-17 83.33 84.71 83.33 84.44 0.1M
2023-02-16 83.47 83.87 82.74 83.54 0.0M
2023-02-15 83.08 84.08 83.08 84.00 0.0M
2023-02-14 83.76 84.25 83.07 83.45 0.0M
2023-02-13 83.39 84.08 83.39 83.86 0.0M
2023-02-10 81.85 83.51 81.85 83.44 0.1M
2023-02-09 83.14 83.46 81.80 81.93 0.0M
2023-02-08 83.74 83.74 82.65 82.92 0.1M
2023-02-07 84.20 84.36 83.15 84.25 0.0M
2023-02-06 83.33 84.35 83.31 84.35 0.0M
2023-02-03 84.80 84.80 82.80 83.69 0.1M
2023-02-02 85.51 86.14 84.71 85.23 0.1M
2023-02-01 84.60 85.75 84.09 85.19 0.1M
2023-01-31 84.03 84.99 83.76 84.99 0.0M
2023-01-30 84.25 85.27 84.25 84.34 0.0M
2023-01-27 84.48 84.99 84.27 84.65 0.0M
2023-01-26 84.39 84.77 84.06 84.65 0.0M
2023-01-25 84.43 84.56 83.58 84.45 0.1M
2023-01-24 85.10 85.69 84.12 85.42 0.0M
2023-01-23 84.81 85.80 84.44 85.02 0.1M
2023-01-20 84.37 84.96 83.36 84.95 0.2M
2023-01-19 85.03 85.18 84.30 84.45 0.1M
2023-01-18 87.48 87.48 85.20 85.27 0.0M
2023-01-17 87.31 88.04 87.24 87.29 0.0M
2023-01-13 87.34 87.63 86.78 87.42 0.0M
2023-01-12 88.46 88.46 87.60 87.70 0.1M
2023-01-11 87.76 88.40 87.76 88.37 0.0M
2023-01-10 87.21 87.51 86.52 87.49 0.1M
2023-01-09 87.08 88.32 87.05 87.64 0.0M
2023-01-06 86.18 87.51 86.18 87.13 0.0M
2023-01-05 86.61 86.68 85.14 85.35 0.1M
2023-01-04 87.11 87.89 86.75 87.31 0.0M
2023-01-03 87.03 87.03 85.47 86.50 0.3M