iShares U.S. Utilities ETF (IDU)

IDU
🏛️ États-Unis →
110.28
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 87.21 87.21 85.74 86.54 0.0M
2022-12-29 87.15 87.81 87.15 87.38 0.0M
2022-12-28 87.65 87.83 86.62 86.74 0.1M
2022-12-27 87.04 87.73 86.81 87.64 0.0M
2022-12-23 86.06 87.17 86.05 87.17 0.0M
2022-12-22 86.45 86.45 84.94 86.22 0.0M
2022-12-21 86.22 86.88 85.92 86.86 0.0M
2022-12-20 85.39 86.07 85.20 85.69 0.0M
2022-12-19 86.02 86.42 85.25 85.67 0.0M
2022-12-16 86.67 86.68 85.37 86.16 0.0M
2022-12-15 88.39 88.48 87.35 87.59 0.0M
2022-12-14 88.87 90.03 88.40 88.82 0.1M
2022-12-13 90.00 90.27 87.98 88.87 0.0M
2022-12-12 87.92 89.18 87.58 89.16 0.1M
2022-12-09 87.50 88.10 87.37 87.40 0.0M
2022-12-08 87.15 88.05 87.07 87.77 0.0M
2022-12-07 87.49 88.16 86.96 87.27 0.0M
2022-12-06 87.37 87.66 86.75 87.66 0.0M
2022-12-05 87.22 87.62 87.12 87.41 0.0M
2022-12-02 87.31 88.05 87.00 87.90 0.1M
2022-12-01 88.61 89.46 88.02 88.18 0.1M
2022-11-30 86.21 88.35 85.98 88.24 0.2M
2022-11-29 86.38 86.38 85.67 86.13 0.0M
2022-11-28 87.15 87.15 86.39 86.69 0.0M
2022-11-25 87.31 87.80 87.31 87.49 0.0M
2022-11-23 86.04 87.07 86.04 87.04 0.0M
2022-11-22 85.93 86.63 85.70 86.16 0.1M
2022-11-21 84.93 85.62 84.93 85.46 0.1M
2022-11-18 83.96 85.09 83.96 84.99 0.0M
2022-11-17 83.68 83.75 82.97 83.33 0.1M
2022-11-16 83.99 85.01 83.99 84.67 0.0M
2022-11-15 83.99 84.43 82.95 83.90 0.1M
2022-11-14 83.93 84.47 83.12 83.12 0.0M
2022-11-11 85.13 85.13 83.41 84.06 0.1M
2022-11-10 83.38 85.14 82.58 85.03 0.1M
2022-11-09 81.66 82.23 81.21 81.34 0.0M
2022-11-08 81.47 82.42 81.33 82.06 0.0M
2022-11-07 82.50 82.50 80.20 81.34 0.0M
2022-11-04 82.85 82.85 81.34 82.64 0.1M
2022-11-03 81.10 83.04 80.78 82.31 0.1M
2022-11-02 82.41 84.02 81.84 81.86 0.0M
2022-11-01 83.04 83.04 82.27 82.71 0.1M
2022-10-31 83.02 83.02 82.11 82.51 0.0M
2022-10-28 81.24 83.10 81.24 83.08 0.0M
2022-10-27 80.94 82.11 80.94 81.12 0.1M
2022-10-26 81.00 81.32 80.32 80.64 0.1M
2022-10-25 79.26 80.92 79.26 80.78 0.0M
2022-10-24 78.95 79.75 78.53 79.20 0.0M
2022-10-21 77.45 79.06 76.94 78.56 0.1M
2022-10-20 79.25 79.25 76.90 77.22 0.0M
2022-10-19 79.36 79.59 78.46 79.16 0.1M
2022-10-18 79.78 80.38 79.39 80.06 0.1M
2022-10-17 78.02 79.32 78.02 78.66 0.1M
2022-10-14 79.01 79.45 76.72 77.00 0.1M
2022-10-13 75.14 78.45 74.96 78.22 0.2M
2022-10-12 78.78 78.78 76.32 76.38 0.2M
2022-10-11 78.69 79.76 78.39 78.83 0.2M
2022-10-10 78.92 79.82 78.90 78.99 0.1M
2022-10-07 80.43 80.43 78.42 78.93 0.3M
2022-10-06 83.02 83.02 80.63 80.68 0.1M
2022-10-05 84.17 84.17 82.62 83.42 0.1M
2022-10-04 83.93 85.27 83.93 85.24 0.1M
2022-10-03 81.98 83.86 81.89 83.50 0.2M
2022-09-30 82.94 82.94 80.91 81.13 0.2M
2022-09-29 85.52 85.52 82.36 82.56 0.1M
2022-09-28 85.59 86.25 84.70 85.79 0.2M
2022-09-27 86.89 86.89 84.43 84.81 0.1M
2022-09-26 87.99 88.10 85.47 86.25 0.1M
2022-09-23 88.93 88.93 87.64 88.74 0.1M
2022-09-22 90.12 90.39 89.48 89.86 0.1M
2022-09-21 91.98 92.72 90.33 90.33 0.0M
2022-09-20 92.09 92.09 90.92 91.54 0.1M
2022-09-19 91.18 92.84 91.09 92.83 0.0M
2022-09-16 91.56 92.24 91.55 91.67 0.1M
2022-09-15 93.38 93.38 91.86 92.03 0.1M
2022-09-14 93.52 94.65 93.52 94.12 0.0M
2022-09-13 95.00 95.17 93.00 93.34 0.0M
2022-09-12 95.08 96.00 95.01 95.89 0.0M
2022-09-09 95.15 95.53 94.46 95.06 0.1M
2022-09-08 94.19 95.10 94.19 94.73 0.1M
2022-09-07 92.06 94.73 92.06 94.70 0.1M
2022-09-06 92.06 92.94 91.81 91.90 0.1M
2022-09-02 92.99 93.58 91.43 91.72 0.0M
2022-09-01 91.21 92.69 91.19 92.62 0.1M
2022-08-31 92.03 92.52 91.40 91.46 0.1M
2022-08-30 93.49 93.49 91.69 92.02 0.1M
2022-08-29 92.57 93.95 92.16 93.33 0.2M
2022-08-26 94.67 94.85 93.03 93.04 0.0M
2022-08-25 93.99 94.54 93.56 94.54 0.0M
2022-08-24 93.35 94.00 93.31 93.93 0.0M
2022-08-23 94.03 94.03 93.27 93.57 0.0M
2022-08-22 94.90 94.93 93.85 94.06 0.0M
2022-08-19 95.29 95.75 95.09 95.35 0.0M
2022-08-18 95.34 95.75 95.25 95.50 0.0M
2022-08-17 95.01 95.47 94.92 95.25 0.1M
2022-08-16 94.86 95.65 94.79 95.40 0.1M
2022-08-15 94.05 95.12 94.05 95.11 0.0M
2022-08-12 93.43 94.33 93.28 94.33 0.1M
2022-08-11 93.05 93.60 92.55 92.81 0.2M
2022-08-10 92.82 92.84 92.16 92.75 0.5M
2022-08-09 91.53 92.45 91.53 92.30 0.0M
2022-08-08 91.96 92.29 91.05 91.43 0.2M
2022-08-05 91.38 91.45 90.43 91.18 0.0M
2022-08-04 91.47 92.10 91.36 91.43 0.0M
2022-08-03 90.64 91.39 89.41 91.24 0.0M
2022-08-02 90.98 91.59 90.57 90.63 0.0M
2022-08-01 90.56 90.78 89.89 90.77 0.1M
2022-07-29 89.76 91.08 89.76 90.79 0.1M
2022-07-28 88.29 90.14 88.29 89.98 0.1M
2022-07-27 86.62 87.11 86.21 86.91 0.1M
2022-07-26 86.15 86.78 86.14 86.57 0.0M
2022-07-25 85.20 86.17 84.97 86.17 0.1M
2022-07-22 84.79 85.52 84.52 85.15 0.0M
2022-07-21 84.11 84.21 83.42 84.17 0.0M
2022-07-20 85.05 85.05 83.78 83.93 0.1M
2022-07-19 84.66 85.15 84.54 84.81 0.1M
2022-07-18 85.27 85.27 84.09 84.15 0.1M
2022-07-15 85.23 85.32 84.03 85.21 0.1M
2022-07-14 83.83 85.10 83.76 85.04 0.0M
2022-07-13 84.65 85.79 84.51 85.00 0.1M
2022-07-12 85.45 86.36 85.05 85.38 0.1M
2022-07-11 85.17 85.86 84.89 85.75 0.1M
2022-07-08 85.48 85.69 85.11 85.34 0.1M
2022-07-07 86.10 86.36 85.57 85.64 0.1M
2022-07-06 85.00 86.37 84.54 85.62 0.4M
2022-07-05 87.24 87.27 83.47 84.74 0.1M
2022-07-01 85.91 87.80 85.88 87.74 0.1M
2022-06-30 84.13 86.18 84.09 85.60 0.1M
2022-06-29 84.69 84.96 84.19 84.69 0.1M
2022-06-28 85.36 85.91 84.59 84.70 0.1M
2022-06-27 84.42 85.21 84.10 85.05 0.0M
2022-06-24 83.21 84.59 83.10 84.32 0.5M
2022-06-23 81.49 83.00 81.46 82.92 0.1M
2022-06-22 79.86 81.66 79.86 81.10 0.1M
2022-06-21 79.16 80.73 78.99 80.37 0.1M
2022-06-17 79.66 80.17 78.17 78.85 0.6M
2022-06-16 80.19 80.19 79.09 79.54 0.1M
2022-06-15 81.31 82.36 80.24 81.16 0.2M
2022-06-14 82.96 82.96 79.82 80.63 0.2M
2022-06-13 85.49 85.49 82.34 82.68 0.1M
2022-06-10 86.58 87.36 86.02 86.64 0.1M
2022-06-09 89.69 89.87 87.42 87.42 0.1M
2022-06-08 91.54 91.54 89.86 89.98 0.0M
2022-06-07 90.83 91.86 90.47 91.76 0.1M
2022-06-06 91.68 91.86 91.10 91.14 0.1M
2022-06-03 90.98 91.34 90.67 90.94 0.2M
2022-06-02 91.00 91.35 89.31 91.23 0.1M
2022-06-01 91.19 91.19 89.83 90.61 0.1M
2022-05-31 91.22 91.47 90.45 90.67 0.2M
2022-05-27 90.48 91.99 90.20 91.99 0.1M
2022-05-26 90.86 91.06 90.44 90.44 0.1M
2022-05-25 90.10 90.28 89.66 90.21 0.1M
2022-05-24 88.72 90.35 88.07 90.24 0.1M
2022-05-23 88.41 88.96 87.82 88.61 0.1M
2022-05-20 87.84 87.84 86.48 87.62 0.1M
2022-05-19 87.03 87.81 86.23 87.41 0.1M
2022-05-18 88.20 88.59 87.23 87.44 0.1M
2022-05-17 88.02 88.44 86.78 88.44 0.1M
2022-05-16 87.20 87.87 86.95 87.49 0.1M
2022-05-13 86.68 87.37 86.05 87.20 0.1M
2022-05-12 87.04 87.06 85.31 86.12 0.2M
2022-05-11 86.51 88.43 86.40 87.07 0.1M
2022-05-10 87.97 88.66 85.44 86.43 0.1M
2022-05-09 87.98 88.42 87.08 87.58 0.2M
2022-05-06 87.46 88.75 87.37 88.46 0.1M
2022-05-05 88.43 88.80 87.05 87.88 0.1M
2022-05-04 87.16 88.92 87.15 88.83 0.1M
2022-05-03 86.68 88.21 86.51 86.87 0.1M
2022-05-02 87.62 88.13 85.40 86.49 0.2M
2022-04-29 89.99 89.99 87.35 87.41 0.2M
2022-04-28 89.51 90.35 89.20 90.13 0.1M
2022-04-27 89.41 90.34 88.86 89.16 0.1M
2022-04-26 89.90 90.92 89.34 89.35 0.1M
2022-04-25 90.64 90.64 88.38 89.81 0.1M
2022-04-22 91.85 91.87 90.44 90.56 0.1M
2022-04-21 93.35 93.55 92.05 92.09 0.1M
2022-04-20 93.27 93.89 93.27 93.48 0.1M
2022-04-19 92.35 92.87 92.25 92.67 0.1M
2022-04-18 92.77 93.11 91.65 92.06 0.1M
2022-04-14 92.68 93.21 92.52 92.52 0.1M
2022-04-13 93.00 93.05 92.11 92.71 0.1M
2022-04-12 92.55 93.43 92.31 92.89 0.3M
2022-04-11 93.85 94.00 92.52 92.55 0.2M
2022-04-08 93.78 94.22 93.28 93.89 0.1M
2022-04-07 93.70 93.71 92.69 93.60 0.1M
2022-04-06 92.06 93.65 92.02 93.61 0.1M
2022-04-05 91.56 93.01 91.56 91.97 0.1M
2022-04-04 91.98 91.98 90.69 91.57 0.1M
2022-04-01 90.98 92.25 90.46 92.24 0.1M
2022-03-31 90.98 91.79 90.88 91.00 0.3M
2022-03-30 90.43 91.11 90.27 91.11 0.1M
2022-03-29 89.92 90.41 89.43 90.41 0.1M
2022-03-28 89.07 89.62 88.72 89.58 0.1M
2022-03-25 87.90 89.01 87.90 89.01 0.1M
2022-03-24 87.12 87.79 87.00 87.77 0.1M
2022-03-23 87.24 87.85 86.95 87.34 0.1M
2022-03-22 87.65 87.65 86.81 87.33 0.1M
2022-03-21 86.75 87.71 86.75 87.27 0.1M
2022-03-18 87.41 87.66 86.60 86.93 0.1M
2022-03-17 87.09 88.00 87.00 87.45 0.0M
2022-03-16 87.26 87.41 85.91 87.12 0.1M
2022-03-15 86.79 87.31 86.42 87.21 0.1M
2022-03-14 86.46 86.72 85.68 86.06 0.1M
2022-03-11 86.59 87.01 86.00 86.00 0.1M
2022-03-10 85.58 86.50 85.24 86.42 0.1M
2022-03-09 86.79 86.79 85.70 85.78 0.1M
2022-03-08 87.76 88.21 86.21 86.21 0.1M
2022-03-07 86.82 87.77 86.40 87.59 0.2M
2022-03-04 84.76 86.86 84.56 86.78 0.1M
2022-03-03 83.92 85.35 83.90 84.97 0.1M
2022-03-02 82.49 83.90 82.49 83.56 0.1M
2022-03-01 83.00 83.60 81.94 82.53 0.1M
2022-02-28 82.04 83.19 82.04 83.14 0.1M
2022-02-25 80.68 82.76 80.68 82.70 0.1M
2022-02-24 78.79 80.42 78.72 80.27 0.1M
2022-02-23 80.96 81.18 79.47 79.56 0.5M
2022-02-22 81.13 81.38 80.38 80.80 0.1M
2022-02-18 80.88 81.60 80.67 80.98 0.1M
2022-02-17 80.87 81.56 80.44 81.21 0.1M
2022-02-16 81.05 81.54 80.50 81.22 0.1M
2022-02-15 81.85 82.11 80.70 81.00 0.0M
2022-02-14 82.18 82.18 80.58 81.33 0.1M
2022-02-11 82.52 82.95 81.67 82.00 0.1M
2022-02-10 83.49 83.78 81.91 82.12 0.1M
2022-02-09 84.26 84.53 83.99 84.23 0.1M
2022-02-08 83.82 84.19 83.60 83.81 0.1M
2022-02-07 83.80 84.09 83.33 83.68 0.0M
2022-02-04 83.99 84.57 83.05 83.87 0.1M
2022-02-03 84.78 85.01 84.35 84.41 0.1M
2022-02-02 83.84 85.09 83.50 85.05 0.1M
2022-02-01 84.81 85.18 83.31 83.98 0.1M
2022-01-31 83.02 85.02 83.02 85.01 0.1M
2022-01-28 82.26 83.55 81.66 83.48 0.1M
2022-01-27 82.41 83.52 82.10 82.37 0.1M
2022-01-26 82.95 83.55 81.52 81.92 0.1M
2022-01-25 82.76 83.38 82.14 82.60 0.1M
2022-01-24 84.46 84.46 81.71 83.78 0.2M
2022-01-21 85.13 85.51 84.40 84.56 0.1M
2022-01-20 84.99 86.16 84.79 84.79 0.1M
2022-01-19 84.83 85.54 84.67 84.86 0.1M
2022-01-18 85.17 85.17 84.13 84.57 0.1M
2022-01-14 86.04 86.04 85.25 85.68 0.0M
2022-01-13 85.89 86.46 85.87 86.12 0.0M
2022-01-12 85.47 86.06 85.23 85.89 0.1M
2022-01-11 86.33 86.36 85.08 85.57 0.0M
2022-01-10 86.85 86.85 85.84 86.27 0.1M
2022-01-07 86.12 87.22 85.67 86.86 0.1M
2022-01-06 86.97 87.34 86.19 86.25 0.1M
2022-01-05 87.37 88.06 87.02 87.02 0.2M
2022-01-04 87.64 88.35 87.34 87.40 0.1M
2022-01-03 88.39 88.39 86.56 87.48 0.1M