Indicators

Global Utilities Ishares ETF (NY: JXI )

64.53 -0.14 (-0.21%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	41.60	41.60	41.28	41.36	78,334	-0.32(-0.76%)
Dec 28, 2007	41.64	41.70	41.51	41.68	45,121	+0.44(+1.07%)
Dec 27, 2007	41.43	41.46	41.24	41.24	21,302	-0.27(-0.66%)
Dec 26, 2007	41.61	41.61	41.37	41.51	50,321	-0.04(-0.10%)
Dec 24, 2007	41.49	41.70	41.48	41.55	53,341	-0.05(-0.13%)
Dec 21, 2007	41.36	41.65	41.36	41.61	54,012	+0.33(+0.81%)
Dec 20, 2007	41.24	41.34	41.09	41.27	29,354	+0.04(+0.09%)
Dec 19, 2007	41.55	41.63	41.24	41.24	51,328	-0.30(-0.73%)
Dec 18, 2007	41.42	41.67	41.14	41.54	42,941	+0.35(+0.84%)
Dec 17, 2007	41.52	41.58	41.18	41.20	28,347	-0.32(-0.76%)
Dec 14, 2007	42.18	42.27	41.50	41.51	34,218	-0.72(-1.71%)
Dec 13, 2007	42.12	42.49	41.73	42.23	59,547	-0.53(-1.24%)
Dec 12, 2007	42.49	42.85	41.88	42.76	84,037	+0.98(+2.34%)
Dec 11, 2007	43.00	43.08	41.74	41.78	126,475	-1.20(-2.80%)
Dec 10, 2007	42.89	43.00	42.60	42.99	41,096	+0.02(+0.06%)
Dec 07, 2007	43.06	43.13	42.85	42.97	93,095	-0.30(-0.69%)
Dec 06, 2007	42.98	43.26	42.74	43.26	99,637	+0.34(+0.79%)
Dec 05, 2007	42.74	42.97	42.66	42.92	73,302	+0.38(+0.88%)
Dec 04, 2007	42.34	42.61	42.34	42.55	142,914	+0.27(+0.65%)

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.