iShares U.S. Utilities ETF (IDU)

Historical Prices For iShares U.S. Utilities ETF (IDU)

Date Range:

2025-07-26 - 2025-10-26

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	114.78	115.65	114.47	115.18	93,767	115.18
10/23/2025	114.67	114.67	113.40	113.94	95,294	113.94
10/22/2025	114.38	114.53	113.60	114.06	54,316	114.06
10/21/2025	115.53	115.53	113.78	114.25	119,703	114.25
10/20/2025	116.12	116.38	114.96	115.40	82,546	115.40
10/17/2025	115.99	115.99	114.93	115.40	56,760	115.40
10/16/2025	117.18	117.74	115.66	115.75	86,526	115.75
10/15/2025	116.14	117.25	116.07	116.84	71,039	116.84
10/14/2025	114.53	116.05	114.45	115.56	59,628	115.56
10/13/2025	114.06	115.25	114.03	114.69	82,272	114.69
10/10/2025	114.78	115.26	113.83	113.93	99,357	113.93
10/09/2025	115.02	115.36	114.24	114.41	46,759	114.41
10/08/2025	114.64	114.87	113.87	114.80	58,976	114.80
10/07/2025	113.97	114.37	113.59	113.96	210,623	113.96
10/06/2025	112.97	113.60	112.46	113.47	101,123	113.47
10/03/2025	111.55	113.48	111.55	112.54	365,089	112.54
10/02/2025	111.34	111.41	110.60	111.31	114,745	111.31
10/01/2025	110.92	111.94	110.87	111.71	1,142,960	111.71
9/30/2025	110.65	111.09	110.09	110.90	49,315	110.90
9/29/2025	110.32	110.74	109.50	110.63	61,350	110.63
9/26/2025	108.81	110.28	108.81	110.28	70,462	110.28
9/25/2025	109.60	109.61	108.57	108.65	98,817	108.65
9/24/2025	109.14	109.76	108.84	109.63	116,497	109.63
9/23/2025	108.15	109.00	108.05	108.93	137,621	108.93
9/22/2025	107.41	108.57	107.24	108.40	86,197	108.40
9/19/2025	107.08	107.81	106.62	107.49	75,153	107.49
9/18/2025	106.61	107.47	106.22	106.83	83,167	106.83
9/17/2025	106.91	107.50	106.50	106.68	76,886	106.68
9/16/2025	108.09	108.09	106.36	106.36	100,784	106.36
9/15/2025	108.83	109.35	108.74	108.80	197,014	108.22
9/12/2025	107.99	108.97	107.86	108.75	257,848	108.17
9/11/2025	107.73	108.35	107.47	108.25	74,005	107.67
9/10/2025	106.42	107.78	106.42	107.64	211,989	107.06
9/09/2025	105.41	106.41	105.13	106.12	55,881	105.55
9/08/2025	106.57	106.57	105.06	105.44	62,301	104.88
9/05/2025	107.31	107.31	105.71	106.48	34,300	105.91
9/04/2025	107.59	107.91	106.46	106.95	80,091	106.38
9/03/2025	106.96	107.12	106.45	107.05	296,308	106.48
9/02/2025	107.15	107.35	106.64	107.27	407,916	106.69
8/29/2025	107.97	108.21	107.46	107.73	1,035,074	107.15
8/28/2025	108.82	108.82	107.89	107.97	29,770	107.39
8/27/2025	108.81	109.01	108.47	108.81	26,465	108.23
8/26/2025	108.52	108.89	108.05	108.63	69,354	108.05
8/25/2025	109.23	109.54	108.23	108.27	104,173	107.69
8/22/2025	109.60	110.10	109.34	109.60	85,596	109.01
8/21/2025	109.76	110.23	108.84	109.07	87,668	108.49
8/20/2025	109.91	110.49	109.43	109.75	87,231	109.16
8/19/2025	108.73	109.69	108.72	109.69	132,317	109.10
8/18/2025	109.30	109.56	108.41	108.59	854,433	108.01
8/15/2025	109.28	109.47	108.53	109.01	92,845	108.43
8/14/2025	109.70	110.01	109.33	109.33	41,802	108.74
8/13/2025	110.18	110.36	109.34	110.10	47,421	109.51
8/12/2025	110.01	110.01	109.13	109.97	25,040	109.38
8/11/2025	110.23	110.23	109.23	109.70	49,859	109.11
8/08/2025	110.50	110.70	109.70	109.91	45,960	109.32
8/07/2025	108.93	110.55	108.93	110.34	44,133	109.75
8/06/2025	110.27	110.27	109.17	109.21	50,197	108.63
8/05/2025	111.05	111.31	109.80	110.03	543,953	109.44
8/04/2025	109.82	111.38	109.82	111.17	139,715	110.57
8/01/2025	109.14	109.89	108.25	109.30	208,569	108.71
7/31/2025	108.43	109.38	108.43	109.27	45,113	108.68
7/30/2025	108.58	109.75	108.39	108.87	72,881	108.29
7/29/2025	107.50	108.39	107.47	108.39	41,285	107.81
7/28/2025	108.02	108.02	106.71	106.98	54,249	106.41