MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IDU — iShares U.S. Utilities ETF
NYSE ArcaiShares U.S. Utilities ETF
$101.73
+0.43(+0.42%)
- O
- 101.69
- H
- 102.38
- L
- 101.45
- V
- 182.16K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$101.73
Period Return+1.25%
Period High$120.82
Period Low$98.83
Avg Daily Volume167.1K
Total Trading Days365
IDU — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $101.69 | $102.38 | $101.45 | $101.73 | +$0.43 | +0.42% | 182,159 | $101.74 | $101.45 $102.38 |
| Oct 1, 2026 | $100.80 | $101.37 | $100.07 | $101.30 | +$0.46 | +0.46% | 164,460 | $100.95 | $100.07 $101.37 |
| Sep 30, 2026 | $101.81 | $101.81 | $100.80 | $100.84 | $-0.69 | -0.68% | 182,563 | $101.20 | $100.80 $101.81 |
| Sep 29, 2026 | $100.38 | $101.74 | $100.00 | $101.53 | +$1.01 | +1.00% | 137,973 | $101.14 | $100.00 $101.74 |
| Sep 28, 2026 | $101.07 | $101.07 | $100.13 | $100.52 | $-0.65 | -0.64% | 271,291 | $100.69 | $100.13 $101.07 |
| Sep 25, 2026 | $100.88 | $101.35 | $100.26 | $101.17 | +$0.27 | +0.27% | 349,434 | $100.78 | $100.26 $101.35 |
| Sep 24, 2026 | $101.84 | $101.89 | $100.84 | $100.90 | $-0.81 | -0.80% | 489,125 | $101.13 | $100.84 $101.89 |
| Sep 23, 2026 | $103.22 | $103.22 | $101.62 | $101.71 | $-1.73 | -1.67% | 395,861 | $101.99 | $101.62 $103.22 |
| Sep 22, 2026 | $103.68 | $104.10 | $103.36 | $103.44 | $-0.24 | -0.23% | 76,360 | $103.72 | $103.36 $104.10 |
| Sep 21, 2026 | $104.33 | $104.42 | $103.60 | $103.68 | $-0.53 | -0.51% | 109,101 | $104.07 | $103.60 $104.42 |
| Sep 18, 2026 | $105.11 | $105.11 | $104.06 | $104.21 | $-1.41 | -1.33% | 169,219 | $104.42 | $104.06 $105.11 |
| Sep 17, 2026 | $105.36 | $105.71 | $104.79 | $105.62 | +$0.85 | +0.81% | 54,761 | $105.32 | $104.79 $105.71 |
| Sep 16, 2026 | $105.53 | $105.65 | $104.38 | $104.77 | $-0.11 | -0.10% | 92,164 | $105.18 | $104.38 $105.65 |
| Sep 15, 2026 | $106.33 | $106.33 | $104.83 | $104.88 | $-1.79 | -1.68% | 1,852,999 | $105.26 | $104.83 $106.33 |
| Sep 14, 2026 | $107.98 | $108.06 | $106.59 | $106.67 | $-1.27 | -1.18% | 80,910 | $107.02 | $106.59 $108.06 |
| Sep 11, 2026 | $109.07 | $109.07 | $107.81 | $107.94 | $-0.30 | -0.27% | 41,503 | $108.20 | $107.81 $109.07 |
| Sep 10, 2026 | $109.31 | $109.57 | $108.22 | $108.24 | $-1.02 | -0.93% | 56,552 | $108.64 | $108.22 $109.57 |
| Sep 9, 2026 | $110.38 | $110.53 | $108.98 | $109.25 | $-1.23 | -1.11% | 64,574 | $109.37 | $108.98 $110.53 |
| Sep 8, 2026 | $109.49 | $111.04 | $109.49 | $110.48 | +$0.87 | +0.79% | 52,421 | $110.64 | $109.49 $111.04 |
| Sep 4, 2026 | $109.09 | $109.95 | $109.09 | $109.61 | +$0.08 | +0.07% | 81,271 | $109.54 | $109.09 $109.95 |
| Sep 3, 2026 | $108.92 | $109.75 | $108.92 | $109.53 | +$0.95 | +0.87% | 88,874 | $109.49 | $108.92 $109.75 |
| Sep 2, 2026 | $108.06 | $108.72 | $107.14 | $108.58 | +$0.21 | +0.19% | 61,892 | $108.32 | $107.14 $108.72 |
| Sep 1, 2026 | $107.84 | $108.45 | $107.39 | $108.37 | +$0.78 | +0.72% | 99,976 | $108.06 | $107.39 $108.45 |
| Aug 31, 2026 | $107.14 | $107.98 | $106.85 | $107.59 | $-1.08 | -0.99% | 86,867 | $107.55 | $106.85 $107.98 |
| Aug 28, 2026 | $110.06 | $110.06 | $108.31 | $108.67 | $-0.97 | -0.88% | 97,074 | $108.92 | $108.31 $110.06 |
| Aug 27, 2026 | $109.96 | $109.96 | $109.10 | $109.64 | $-0.85 | -0.77% | 154,087 | $109.62 | $109.10 $109.96 |
| Aug 26, 2026 | $110.15 | $110.92 | $110.15 | $110.49 | +$0.44 | +0.40% | 54,959 | $110.58 | $110.15 $110.92 |
| Aug 25, 2026 | $110.08 | $110.54 | $109.74 | $110.05 | +$0.02 | +0.02% | 53,517 | $110.19 | $109.74 $110.54 |
| Aug 24, 2026 | $109.33 | $110.09 | $108.88 | $110.03 | +$1.06 | +0.97% | 125,278 | $109.71 | $108.88 $110.09 |
| Aug 21, 2026 | $111.45 | $111.45 | $108.94 | $108.97 | $-2.25 | -2.02% | 68,843 | $109.83 | $108.94 $111.45 |