Skip to main content

Global Utilities Ishares ETF (NY: JXI )

68.38 -0.48 (-0.70%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 28.44 28.16 28.16 28.16 129,858 -0.25(-0.89%)
Dec 30, 2009 28.37 28.44 28.30 28.41 60,798 -0.09(-0.33%)
Dec 29, 2009 28.47 28.62 28.44 28.51 39,784 +0.12(+0.41%)
Dec 28, 2009 28.43 28.44 28.28 28.39 89,382 +0.15(+0.52%)
Dec 24, 2009 28.20 28.26 28.10 28.24 300,686 +0.12(+0.42%)
Dec 23, 2009 28.11 28.63 27.98 28.12 52,781 +0.14(+0.48%)
Dec 22, 2009 28.03 28.21 27.93 27.99 112,423 -0.02(-0.08%)
Dec 21, 2009 28.07 28.15 27.95 28.01 178,257 +0.14(+0.49%)
Dec 18, 2009 28.02 28.05 27.69 27.88 106,039 +0.08(+0.29%)
Dec 17, 2009 27.92 27.94 27.64 27.80 275,781 -0.48(-1.68%)
Dec 16, 2009 28.35 28.38 28.19 28.27 108,204 +0.09(+0.33%)
Dec 15, 2009 28.13 28.22 27.96 28.18 190,150 -0.07(-0.25%)
Dec 14, 2009 28.27 28.31 28.19 28.25 571,976 +0.09(+0.31%)
Dec 11, 2009 28.08 28.20 27.98 28.16 421,895 +0.19(+0.68%)
Dec 10, 2009 27.88 28.02 27.75 27.97 110,717 +0.24(+0.86%)
Dec 09, 2009 27.71 27.74 27.44 27.73 131,164 +0.06(+0.21%)
Dec 08, 2009 27.80 27.81 27.54 27.67 94,342 -0.24(-0.87%)
Dec 07, 2009 27.87 28.13 27.77 27.92 129,518 +0.02(+0.08%)
Dec 04, 2009 28.22 28.35 27.59 27.89 194,218 -0.06(-0.21%)
Dec 03, 2009 28.07 28.17 27.93 27.95 150,397 -0.12(-0.41%)
Dec 02, 2009 27.84 28.08 27.69 28.07 286,164 +0.21(+0.75%)
Dec 01, 2009 27.54 27.95 27.54 27.86 199,205 +0.61(+2.26%)
Nov 30, 2009 27.23 27.42 27.07 27.24 136,441 -0.08(-0.28%)
Nov 27, 2009 27.22 27.48 26.90 27.32 57,392 -0.49(-1.75%)
Nov 25, 2009 27.59 27.86 27.44 27.81 197,703 +0.40(+1.46%)
Nov 24, 2009 27.40 27.44 27.26 27.41 79,507 +0.17(+0.64%)
Nov 23, 2009 27.31 27.51 27.19 27.23 97,239 +0.21(+0.79%)
Nov 20, 2009 26.88 27.03 26.84 27.02 90,126 -0.02(-0.09%)
Nov 19, 2009 27.13 27.13 26.84 27.04 42,671 -0.27(-0.98%)
Nov 18, 2009 27.32 27.47 27.25 27.31 59,265 +0.01(+0.05%)
Nov 17, 2009 27.21 27.30 27.10 27.30 24,931 +0.03(+0.11%)
Nov 16, 2009 27.26 27.42 27.06 27.27 42,468 +0.25(+0.92%)
Nov 13, 2009 26.72 27.09 26.68 27.02 26,212 +0.34(+1.26%)
Nov 12, 2009 27.06 27.06 26.65 26.68 37,710 -0.36(-1.34%)
Nov 11, 2009 27.30 27.30 26.96 27.04 23,749 +0.03(+0.11%)
Nov 10, 2009 26.86 27.08 26.80 27.01 50,595 +0.02(+0.06%)
Nov 09, 2009 26.65 27.02 26.65 27.00 40,643 +0.54(+2.04%)
Nov 06, 2009 26.32 26.55 26.32 26.46 71,918 -0.08(-0.28%)
Nov 05, 2009 26.47 26.58 26.35 26.53 63,805 +0.30(+1.13%)
Nov 04, 2009 26.10 26.44 26.10 26.24 29,997 +0.30(+1.16%)
Nov 03, 2009 25.82 26.06 25.71 25.93 38,132 -0.10(-0.40%)
Nov 02, 2009 26.08 26.35 25.70 26.04 48,525 +0.11(+0.42%)
Oct 30, 2009 26.48 26.48 25.82 25.93 51,957 -0.62(-2.34%)
Oct 29, 2009 26.39 26.65 26.31 26.55 114,429 +0.44(+1.69%)
Oct 28, 2009 26.44 26.56 26.04 26.11 62,079 -0.38(-1.42%)
Oct 27, 2009 26.48 26.77 26.41 26.48 83,159 -0.03(-0.11%)
Oct 26, 2009 26.98 27.19 26.42 26.51 72,532 -0.36(-1.32%)
Oct 23, 2009 27.01 27.01 26.79 26.87 60,294 -0.58(-2.13%)
Oct 22, 2009 27.24 27.46 27.02 27.45 105,737 +0.25(+0.92%)
Oct 21, 2009 27.19 27.53 27.17 27.20 42,890 +0.04(+0.15%)
Oct 20, 2009 27.02 27.16 27.02 27.16 82,492 -0.09(-0.32%)
Oct 19, 2009 27.11 27.32 26.96 27.25 66,833 +0.28(+1.05%)
Oct 16, 2009 26.87 27.01 26.73 26.97 40,671 -0.17(-0.62%)
Oct 15, 2009 26.92 27.13 26.91 27.13 68,347 +0.01(+0.04%)
Oct 14, 2009 27.13 27.15 26.99 27.12 57,308 +0.16(+0.60%)
Oct 13, 2009 27.05 27.05 26.81 26.96 35,275 -0.19(-0.68%)
Oct 12, 2009 27.19 27.23 27.05 27.15 29,524 +0.08(+0.28%)
Oct 09, 2009 27.05 27.09 26.97 27.07 212,148 +0.00(+0.02%)
Oct 08, 2009 27.27 27.27 27.03 27.07 23,772 +0.02(+0.07%)
Oct 07, 2009 27.05 27.06 26.85 27.05 151,817 -0.03(-0.11%)
Oct 06, 2009 26.98 27.22 26.96 27.08 45,095 +0.14(+0.52%)
Oct 05, 2009 26.64 26.97 26.46 26.94 139,362 +0.35(+1.33%)
Oct 02, 2009 26.62 26.72 26.47 26.58 43,856 -0.16(-0.59%)
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.