Indicators

Global Utilities Ishares ETF (NY: JXI )

63.25 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	27.99	28.19	27.83	28.01	132,723	-0.08(-0.28%)
Nov 27, 2009	27.98	28.25	27.65	28.09	55,828	-0.50(-1.75%)
Nov 25, 2009	28.36	28.64	28.21	28.59	192,316	+0.41(+1.46%)
Nov 24, 2009	28.16	28.21	28.03	28.17	77,341	+0.18(+0.64%)
Nov 23, 2009	28.08	28.28	27.95	28.00	94,590	+0.22(+0.79%)
Nov 20, 2009	27.63	27.79	27.60	27.78	87,670	-0.02(-0.09%)
Nov 19, 2009	27.89	27.89	27.60	27.80	41,508	-0.28(-0.98%)
Nov 18, 2009	28.09	28.24	28.02	28.07	57,650	+0.01(+0.05%)
Nov 17, 2009	27.98	28.06	27.85	28.06	24,251	+0.03(+0.11%)
Nov 16, 2009	28.02	28.19	27.82	28.03	41,310	+0.26(+0.92%)
Nov 13, 2009	27.47	27.85	27.42	27.78	25,498	+0.35(+1.26%)
Nov 12, 2009	27.82	27.82	27.40	27.43	36,682	-0.37(-1.34%)
Nov 11, 2009	28.07	28.07	27.71	27.80	23,102	+0.03(+0.11%)
Nov 10, 2009	27.61	27.84	27.55	27.77	49,216	+0.02(+0.06%)
Nov 09, 2009	27.39	27.78	27.39	27.75	39,536	+0.55(+2.04%)
Nov 06, 2009	27.06	27.29	27.06	27.20	69,959	-0.08(-0.28%)
Nov 05, 2009	27.21	27.33	27.09	27.27	62,067	+0.30(+1.13%)
Nov 04, 2009	26.83	27.18	26.83	26.97	29,179	+0.31(+1.16%)
Nov 03, 2009	26.54	26.79	26.43	26.66	37,093	-0.11(-0.40%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.