Skip to main content

Global Utilities Ishares ETF (NY: JXI )

60.30 -0.51 (-0.84%)
Streaming Delayed Price Updated: 2:25 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 32.77 32.94 32.76 32.79 84,501 -0.09(-0.27%)
Nov 27, 2015 32.84 32.99 32.84 32.88 8,210 +0.03(+0.09%)
Nov 25, 2015 32.85 32.85 32.85 32.85 10,402 -0.01(-0.02%)
Nov 24, 2015 32.80 32.92 32.68 32.86 14,308 -0.12(-0.36%)
Nov 23, 2015 33.18 33.25 32.92 32.97 11,983 -0.30(-0.91%)
Nov 20, 2015 33.48 33.51 33.21 33.28 9,250 +0.05(+0.16%)
Nov 19, 2015 33.11 33.30 33.10 33.23 20,668 +0.21(+0.63%)
Nov 18, 2015 32.75 33.02 32.59 33.02 22,985 +0.27(+0.81%)
Nov 17, 2015 33.06 33.17 32.68 32.75 44,373 -0.22(-0.67%)
Nov 16, 2015 32.72 33.01 32.65 32.98 131,438 +0.42(+1.30%)
Nov 13, 2015 32.73 32.78 32.52 32.55 16,621 -0.19(-0.59%)
Nov 12, 2015 32.91 32.98 32.75 32.75 36,790 -0.30(-0.90%)
Nov 11, 2015 33.03 33.09 32.92 33.04 15,134 +0.13(+0.38%)
Nov 10, 2015 32.72 32.94 32.72 32.92 41,263 +0.11(+0.34%)
Nov 09, 2015 32.61 32.80 32.61 32.80 240,416 -0.07(-0.23%)
Nov 06, 2015 33.47 33.47 32.84 32.88 27,459 -0.93(-2.74%)
Nov 05, 2015 34.01 34.01 33.77 33.80 19,630 -0.17(-0.50%)
Nov 04, 2015 34.06 34.12 33.90 33.97 53,605 -0.08(-0.24%)
Nov 03, 2015 33.80 34.08 33.78 34.06 67,019 +0.07(+0.20%)
Nov 02, 2015 33.92 34.02 33.79 33.99 199,288 +0.17(+0.50%)
Oct 30, 2015 33.81 33.96 33.81 33.82 90,434 +0.14(+0.42%)
Oct 29, 2015 33.86 33.86 33.48 33.68 15,093 -0.30(-0.88%)
Oct 28, 2015 34.20 34.26 33.71 33.98 28,391 -0.19(-0.55%)
Oct 27, 2015 34.28 34.28 34.05 34.17 29,653 -0.23(-0.67%)
Oct 26, 2015 34.39 34.51 34.26 34.40 139,103 -0.13(-0.36%)
Oct 23, 2015 34.80 34.80 34.47 34.52 73,370 -0.26(-0.74%)
Oct 22, 2015 34.58 34.87 34.58 34.78 32,566 +0.32(+0.92%)
Oct 21, 2015 34.53 34.67 34.40 34.46 119,819 -0.04(-0.13%)
Oct 20, 2015 34.31 34.58 34.31 34.51 14,966 +0.12(+0.34%)
Oct 19, 2015 34.36 34.39 34.23 34.39 20,697 -0.09(-0.25%)
Oct 16, 2015 34.39 34.54 34.34 34.48 74,304 +0.10(+0.30%)
Oct 15, 2015 34.06 34.37 34.02 34.37 58,584 +0.42(+1.24%)
Oct 14, 2015 33.94 34.07 33.92 33.95 5,491 +0.21(+0.61%)
Oct 13, 2015 33.77 33.93 33.72 33.74 31,765 -0.21(-0.61%)
Oct 12, 2015 33.82 34.05 33.82 33.95 22,717 +0.16(+0.46%)
Oct 09, 2015 34.00 34.00 33.72 33.80 7,286 -0.07(-0.20%)
Oct 08, 2015 33.39 33.91 33.39 33.86 5,101 +0.37(+1.11%)
Oct 07, 2015 33.64 33.70 33.43 33.49 7,854 +0.12(+0.35%)
Oct 06, 2015 33.51 33.51 33.28 33.37 35,738 -0.10(-0.30%)
Oct 05, 2015 33.29 33.47 33.29 33.47 1,926 +0.40(+1.20%)
Oct 02, 2015 32.62 33.11 32.62 33.08 8,811 +0.58(+1.80%)
Oct 01, 2015 32.94 33.05 32.29 32.49 67,604 -0.28(-0.86%)
Sep 30, 2015 32.54 32.77 32.43 32.77 9,678 +0.61(+1.91%)
Sep 29, 2015 32.17 32.25 32.10 32.16 9,682 +0.10(+0.32%)
Sep 28, 2015 32.16 32.47 32.06 32.06 19,981 -0.27(-0.82%)
Sep 25, 2015 32.33 32.58 32.29 32.32 8,881 +0.23(+0.72%)
Sep 24, 2015 31.71 32.11 31.71 32.09 10,402 +0.23(+0.72%)
Sep 23, 2015 31.89 31.98 31.80 31.86 20,076 -0.01(-0.02%)
Sep 22, 2015 32.03 32.15 31.75 31.87 31,084 -0.53(-1.64%)
Sep 21, 2015 32.56 32.56 32.36 32.40 12,201 +0.11(+0.34%)
Sep 18, 2015 32.46 32.50 32.29 32.29 4,416 -0.47(-1.45%)
Sep 17, 2015 32.35 33.05 32.35 32.77 6,076 +0.29(+0.89%)
Sep 16, 2015 32.38 32.49 32.34 32.48 5,695 +0.35(+1.08%)
Sep 15, 2015 31.92 32.19 31.92 32.13 36,253 +0.13(+0.39%)
Sep 14, 2015 32.08 32.09 31.96 32.01 7,175 -0.01(-0.02%)
Sep 11, 2015 31.84 32.06 31.84 32.01 7,768 +0.04(+0.14%)
Sep 10, 2015 32.05 32.24 31.97 31.97 6,093 +0.08(+0.26%)
Sep 09, 2015 32.49 32.49 31.89 31.89 61,174 -0.35(-1.08%)
Sep 08, 2015 32.00 32.27 31.99 32.23 92,002 +0.67(+2.11%)
Sep 04, 2015 31.61 31.57 31.57 31.57 36,883 -0.39(-1.23%)
Sep 03, 2015 31.90 32.13 31.87 31.96 33,319 +0.11(+0.35%)
Sep 02, 2015 32.12 32.12 31.62 31.85 8,814 +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.