iShares U.S. Utilities ETF (IDU)

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

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/25/2025	108.07	108.09	107.60	108.07	55,394	107.49
7/24/2025	107.94	108.21	107.53	107.80	78,465	107.22
7/23/2025	109.36	109.41	107.53	107.85	609,262	107.27
7/22/2025	107.48	108.50	107.48	108.47	59,719	107.89
7/21/2025	107.33	107.77	106.99	107.14	42,478	106.57
7/18/2025	105.52	107.23	105.52	106.97	43,048	106.40
7/17/2025	104.83	105.45	104.58	105.21	40,558	104.65
7/16/2025	104.89	105.15	104.09	104.81	43,173	104.25
7/15/2025	105.91	105.91	104.49	104.74	27,579	104.18
7/14/2025	105.28	106.05	104.89	105.77	30,580	105.20
7/11/2025	104.72	105.66	104.36	105.29	33,274	104.73
7/10/2025	104.30	105.54	104.22	105.40	56,275	104.83
7/09/2025	104.20	104.82	103.52	104.61	43,420	104.05
7/08/2025	104.19	104.19	102.91	103.70	56,519	103.14
7/07/2025	104.45	104.85	104.29	104.81	27,599	104.25
7/03/2025	103.98	105.01	103.98	104.71	31,611	104.15
7/02/2025	104.47	104.69	103.38	103.84	116,618	103.28