Skip to main content

Global Utilities Ishares ETF (NY: JXI )

60.05 -0.14 (-0.23%)
Streaming Delayed Price Updated: 10:15 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 32.75 32.91 32.74 32.77 84,560 -0.09(-0.27%)
Nov 27, 2015 32.82 32.97 32.82 32.86 8,215 +0.03(+0.09%)
Nov 25, 2015 32.83 32.83 32.83 32.83 10,410 -0.01(-0.02%)
Nov 24, 2015 32.78 32.89 32.66 32.83 14,318 -0.12(-0.36%)
Nov 23, 2015 33.16 33.23 32.90 32.95 11,991 -0.30(-0.91%)
Nov 20, 2015 33.46 33.49 33.19 33.26 9,256 +0.05(+0.16%)
Nov 19, 2015 33.09 33.28 33.08 33.20 20,682 +0.21(+0.63%)
Nov 18, 2015 32.73 33.00 32.57 33.00 23,000 +0.27(+0.81%)
Nov 17, 2015 33.04 33.14 32.66 32.73 44,403 -0.22(-0.67%)
Nov 16, 2015 32.69 32.99 32.62 32.95 131,528 +0.42(+1.30%)
Nov 13, 2015 32.71 32.76 32.49 32.53 16,633 -0.19(-0.59%)
Nov 12, 2015 32.89 32.96 32.72 32.72 36,815 -0.30(-0.90%)
Nov 11, 2015 33.01 33.06 32.89 33.02 15,144 +0.13(+0.38%)
Nov 10, 2015 32.70 32.91 32.70 32.89 41,291 +0.11(+0.34%)
Nov 09, 2015 32.59 32.78 32.59 32.78 240,582 -0.07(-0.23%)
Nov 06, 2015 33.45 33.45 32.82 32.86 27,478 -0.92(-2.74%)
Nov 05, 2015 33.99 33.99 33.74 33.78 19,644 -0.17(-0.50%)
Nov 04, 2015 34.04 34.09 33.88 33.95 53,641 -0.08(-0.24%)
Nov 03, 2015 33.77 34.05 33.75 34.03 67,065 +0.07(+0.20%)
Nov 02, 2015 33.90 33.99 33.77 33.97 199,425 +0.17(+0.50%)
Oct 30, 2015 33.79 33.94 33.79 33.80 90,496 +0.14(+0.42%)
Oct 29, 2015 33.84 33.84 33.46 33.65 15,104 -0.30(-0.88%)
Oct 28, 2015 34.17 34.24 33.69 33.95 28,411 -0.19(-0.55%)
Oct 27, 2015 34.25 34.25 34.02 34.14 29,674 -0.23(-0.67%)
Oct 26, 2015 34.36 34.48 34.24 34.37 139,199 -0.13(-0.36%)
Oct 23, 2015 34.78 34.78 34.45 34.50 73,421 -0.26(-0.74%)
Oct 22, 2015 34.56 34.84 34.56 34.76 32,589 +0.32(+0.92%)
Oct 21, 2015 34.51 34.65 34.38 34.44 119,901 -0.04(-0.13%)
Oct 20, 2015 34.28 34.55 34.28 34.48 14,977 +0.12(+0.34%)
Oct 19, 2015 34.34 34.37 34.20 34.37 20,712 -0.09(-0.25%)
Oct 16, 2015 34.36 34.51 34.32 34.45 74,355 +0.10(+0.30%)
Oct 15, 2015 34.04 34.35 33.99 34.35 58,625 +0.42(+1.24%)
Oct 14, 2015 33.91 34.05 33.89 33.93 5,495 +0.21(+0.61%)
Oct 13, 2015 33.74 33.91 33.70 33.72 31,787 -0.21(-0.61%)
Oct 12, 2015 33.80 34.02 33.80 33.93 22,733 +0.16(+0.46%)
Oct 09, 2015 33.98 33.98 33.70 33.77 7,291 -0.07(-0.20%)
Oct 08, 2015 33.37 33.88 33.37 33.84 5,105 +0.37(+1.10%)
Oct 07, 2015 33.62 33.68 33.41 33.47 7,860 +0.12(+0.36%)
Oct 06, 2015 33.48 33.48 33.26 33.35 35,763 -0.10(-0.30%)
Oct 05, 2015 33.26 33.45 33.26 33.45 1,927 +0.40(+1.19%)
Oct 02, 2015 32.60 33.09 32.60 33.06 8,817 +0.58(+1.80%)
Oct 01, 2015 32.91 33.03 32.27 32.47 67,650 -0.28(-0.86%)
Sep 30, 2015 32.52 32.75 32.40 32.75 9,685 +0.61(+1.91%)
Sep 29, 2015 32.15 32.23 32.08 32.14 9,689 +0.10(+0.32%)
Sep 28, 2015 32.14 32.45 32.03 32.03 19,995 -0.27(-0.82%)
Sep 25, 2015 32.31 32.56 32.26 32.30 8,887 +0.23(+0.71%)
Sep 24, 2015 31.69 32.09 31.69 32.07 10,410 +0.23(+0.72%)
Sep 23, 2015 31.87 31.96 31.78 31.84 20,090 -0.01(-0.02%)
Sep 22, 2015 32.01 32.13 31.72 31.85 31,106 -0.53(-1.64%)
Sep 21, 2015 32.54 32.54 32.34 32.38 12,209 +0.11(+0.34%)
Sep 18, 2015 32.43 32.48 32.27 32.27 4,419 -0.47(-1.45%)
Sep 17, 2015 32.33 33.03 32.33 32.74 6,081 +0.29(+0.89%)
Sep 16, 2015 32.35 32.47 32.32 32.46 5,699 +0.35(+1.08%)
Sep 15, 2015 31.90 32.17 31.90 32.11 36,278 +0.13(+0.39%)
Sep 14, 2015 32.06 32.06 31.94 31.98 7,180 -0.01(-0.02%)
Sep 11, 2015 31.82 32.04 31.82 31.99 7,773 +0.04(+0.14%)
Sep 10, 2015 32.02 32.22 31.95 31.95 6,097 +0.08(+0.26%)
Sep 09, 2015 32.47 32.47 31.86 31.86 61,216 -0.35(-1.08%)
Sep 08, 2015 31.98 32.25 31.97 32.21 92,066 +0.67(+2.11%)
Sep 04, 2015 31.59 31.55 31.55 31.55 36,908 -0.39(-1.23%)
Sep 03, 2015 31.88 32.11 31.85 31.94 33,342 +0.11(+0.35%)
Sep 02, 2015 32.10 32.10 31.60 31.83 8,820 +0.09(+0.28%)
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.