Yahoo

Mail

Singapore markets closed

Straits Times Index
3,301.78
+4.23(+0.13%)
S&P 500
5,484.93
+11.70(+0.21%)
Dow
38,856.15
+78.05(+0.20%)
Nasdaq
17,871.58
+14.56(+0.08%)
Bitcoin USD
64,727.45
-670.03(-1.02%)
CMC Crypto 200
1,351.83
-37.58(-2.70%)

iShares U.S. Utilities ETF (IDU)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

87.91

-0.28

(-0.32%)

As of 09:33AM EDT. Market open.

Time period:

18 Jun 2023 - 18 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Jun 2024	88.52	87.91	87.41	87.91	87.91	3,476
17 Jun 2024	88.52	88.72	88.00	88.19	88.19	54,300
14 Jun 2024	88.42	88.87	88.15	88.84	88.84	681,100
13 Jun 2024	89.05	89.24	88.10	88.94	88.94	750,100
12 Jun 2024	90.20	90.20	88.67	88.76	88.76	36,400
11 Jun 2024	89.26	89.41	88.68	89.37	89.37	34,800
11 Jun 2024	0.438 Dividend
10 Jun 2024	89.17	90.36	89.01	90.25	89.81	49,400
07 Jun 2024	89.35	90.06	89.17	89.17	88.74	55,900
06 Jun 2024	90.91	91.18	90.03	90.09	89.65	53,500
05 Jun 2024	91.41	91.41	90.94	91.06	90.62	119,300
04 Jun 2024	91.28	91.71	90.55	91.51	91.07	217,500
03 Jun 2024	92.56	92.56	91.14	91.49	91.05	1,014,200
31 May 2024	91.28	92.60	90.92	92.53	92.08	70,000
30 May 2024	90.10	90.99	89.91	90.99	90.55	31,100
29 May 2024	90.18	90.18	89.51	89.71	89.27	81,800
28 May 2024	91.52	91.52	90.77	90.98	90.54	171,500
24 May 2024	90.43	91.42	90.37	91.20	90.76	136,200
23 May 2024	91.72	91.72	90.28	90.30	89.86	144,900
22 May 2024	92.38	92.49	91.67	91.78	91.33	44,200
21 May 2024	91.99	92.65	91.97	92.63	92.18	32,300
20 May 2024	92.27	92.38	91.78	91.94	91.49	148,900
17 May 2024	92.13	92.29	91.72	92.20	91.75	928,300
16 May 2024	92.18	92.69	92.02	92.08	91.63	39,500
15 May 2024	92.09	92.55	92.05	92.32	91.87	198,700
14 May 2024	91.39	91.44	90.72	91.17	90.73	311,500
13 May 2024	91.35	91.65	90.90	91.01	90.57	29,400
10 May 2024	91.43	91.50	90.84	90.96	90.52	526,700
09 May 2024	89.70	91.11	89.69	91.05	90.61	42,700
08 May 2024	88.92	89.83	88.79	89.79	89.35	372,900
07 May 2024	88.55	89.10	88.48	89.03	88.60	590,700
06 May 2024	87.85	88.20	87.48	88.16	87.73	14,500
03 May 2024	87.70	87.70	86.93	87.65	87.22	19,600
02 May 2024	86.72	87.06	86.26	86.89	86.47	34,900
01 May 2024	85.68	87.22	85.19	86.45	86.03	47,500
30 Apr 2024	85.99	86.18	85.31	85.63	85.21	558,700
29 Apr 2024	85.40	86.27	85.40	86.18	85.76	20,300
26 Apr 2024	86.00	86.00	85.03	85.03	84.62	16,400
25 Apr 2024	85.33	86.16	84.73	85.90	85.48	264,900
24 Apr 2024	84.63	85.82	84.36	85.58	85.16	54,300
23 Apr 2024	84.60	85.48	84.60	85.11	84.70	27,900
22 Apr 2024	83.98	84.90	83.98	84.69	84.28	17,000
19 Apr 2024	82.82	84.01	82.82	83.87	83.46	19,500
18 Apr 2024	82.54	82.86	82.09	82.72	82.32	75,300
17 Apr 2024	81.53	82.58	81.33	82.37	81.97	35,100
16 Apr 2024	81.87	81.87	80.68	80.91	80.52	72,400
15 Apr 2024	83.11	83.11	81.64	81.88	81.48	52,700
12 Apr 2024	83.17	83.61	82.31	82.59	82.19	20,600
11 Apr 2024	83.82	83.82	82.79	83.23	82.83	15,000
10 Apr 2024	83.33	83.50	82.96	83.50	83.09	15,200
09 Apr 2024	84.65	84.94	84.29	84.62	84.21	17,900
08 Apr 2024	83.91	84.43	83.73	84.40	83.99	40,000
05 Apr 2024	83.26	84.04	82.81	83.92	83.51	20,100
04 Apr 2024	84.38	84.61	83.11	83.59	83.18	45,200
03 Apr 2024	84.04	84.35	83.90	83.92	83.51	27,600
02 Apr 2024	83.73	84.51	83.73	84.13	83.72	20,100
01 Apr 2024	84.76	84.76	83.78	84.15	83.74	19,400
28 Mar 2024	83.98	84.67	83.92	84.52	84.11	24,100
27 Mar 2024	82.58	84.02	82.58	84.01	83.60	19,900
26 Mar 2024	82.90	83.19	81.95	81.99	81.59	21,300
25 Mar 2024	82.62	82.88	82.46	82.80	82.40	24,900
22 Mar 2024	82.64	82.72	82.41	82.44	82.04	19,200
21 Mar 2024	82.58	83.10	82.38	82.38	81.98	35,100
21 Mar 2024	0.456 Dividend
20 Mar 2024	82.57	83.20	82.54	82.91	82.05	32,600
19 Mar 2024	82.10	82.70	82.10	82.69	81.84	31,500
18 Mar 2024	81.61	82.40	81.39	81.98	81.13	118,300
15 Mar 2024	81.32	81.95	81.16	81.59	80.75	22,400
14 Mar 2024	82.12	82.12	81.00	81.48	80.64	37,700
13 Mar 2024	81.95	82.57	81.89	82.04	81.19	27,500
12 Mar 2024	81.95	82.09	81.17	81.55	80.71	79,400
11 Mar 2024	81.80	82.19	81.39	82.13	81.28	28,400
08 Mar 2024	81.83	82.04	81.23	81.81	80.97	43,500
07 Mar 2024	81.55	81.93	81.54	81.71	80.87	35,000
06 Mar 2024	80.73	81.47	80.73	81.16	80.32	65,300
05 Mar 2024	80.64	81.93	80.12	80.42	79.59	52,800
04 Mar 2024	78.92	80.69	78.92	80.55	79.72	45,400
01 Mar 2024	79.39	79.39	78.47	79.31	78.49	36,800
29 Feb 2024	80.00	80.31	79.40	79.76	78.94	30,500
28 Feb 2024	79.38	79.82	79.38	79.71	78.89	57,200
27 Feb 2024	78.40	79.50	78.27	79.47	78.65	45,000
26 Feb 2024	79.26	79.26	78.07	78.19	77.38	38,200
23 Feb 2024	79.04	79.80	79.02	79.54	78.72	22,900
22 Feb 2024	79.13	79.31	78.52	79.06	78.24	31,300
21 Feb 2024	78.67	79.43	78.67	79.39	78.57	28,100
20 Feb 2024	78.39	79.23	78.39	78.42	77.61	33,400
16 Feb 2024	78.09	78.89	77.87	78.51	77.70	53,700
15 Feb 2024	77.69	78.54	77.69	78.52	77.71	51,300
14 Feb 2024	77.33	77.40	76.83	77.34	76.54	42,100
13 Feb 2024	77.34	77.56	75.93	76.87	76.08	60,900
12 Feb 2024	76.80	77.68	76.75	77.68	76.88	33,800
09 Feb 2024	76.39	76.96	76.35	76.92	76.13	27,200
08 Feb 2024	77.00	77.00	76.12	76.63	75.84	60,500
07 Feb 2024	77.40	77.40	76.84	77.15	76.35	45,300
06 Feb 2024	76.72	77.24	76.50	77.04	76.24	32,700
05 Feb 2024	77.57	77.57	76.72	76.76	75.97	50,900
02 Feb 2024	78.67	78.86	77.70	78.22	77.41	64,800
01 Feb 2024	77.78	79.41	77.72	79.41	78.59	25,600
31 Jan 2024	78.63	78.96	77.82	77.89	77.09	46,900
30 Jan 2024	78.03	78.57	77.60	78.19	77.38	40,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,301.78+4.23(+0.13%)

S&P 5005,484.93+11.70(+0.21%)

Dow38,856.15+78.05(+0.20%)

Nasdaq17,871.58+14.56(+0.08%)

Bitcoin USD64,727.45-670.03(-1.02%)

CMC Crypto 2001,351.83-37.58(-2.70%)

iShares U.S. Utilities ETF (IDU)

Straits Times Index
3,301.78
+4.23(+0.13%)

S&P 500
5,484.93
+11.70(+0.21%)

Dow
38,856.15
+78.05(+0.20%)

Nasdaq
17,871.58
+14.56(+0.08%)

Bitcoin USD
64,727.45
-670.03(-1.02%)

CMC Crypto 200
1,351.83
-37.58(-2.70%)