Skip to main content

Global Utilities Ishares ETF (NY: JXI )

68.86 -0.60 (-0.86%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 59.50 59.69 59.42 59.65 4,272 +0.19(+0.32%)
Dec 30, 2021 59.40 59.46 59.18 59.46 1,380 +0.06(+0.11%)
Dec 29, 2021 59.17 59.40 59.07 59.40 3,069 +0.36(+0.60%)
Dec 28, 2021 58.73 59.09 58.73 59.04 5,702 +0.43(+0.73%)
Dec 27, 2021 58.34 58.62 58.33 58.62 6,627 +0.16(+0.27%)
Dec 23, 2021 58.38 58.54 58.38 58.46 4,007 +0.10(+0.16%)
Dec 22, 2021 57.92 58.36 57.92 58.36 2,757 +0.24(+0.42%)
Dec 21, 2021 58.14 58.33 57.91 58.12 76,816 +0.20(+0.35%)
Dec 20, 2021 57.35 57.92 57.14 57.92 138,934 +0.26(+0.45%)
Dec 17, 2021 58.08 58.17 57.65 57.65 129,681 -0.68(-1.17%)
Dec 16, 2021 58.13 58.56 58.13 58.34 4,369 +0.22(+0.38%)
Dec 15, 2021 57.40 58.14 57.30 58.12 7,303 +0.94(+1.65%)
Dec 14, 2021 57.44 57.44 56.99 57.17 7,292 -0.34(-0.60%)
Dec 13, 2021 57.08 57.63 57.08 57.52 4,665 +0.29(+0.51%)
Dec 10, 2021 57.11 57.37 57.11 57.22 5,957 +0.20(+0.36%)
Dec 09, 2021 57.09 57.18 56.83 57.02 4,762 -0.15(-0.27%)
Dec 08, 2021 57.13 57.27 56.95 57.17 26,280 +0.07(+0.11%)
Dec 07, 2021 56.90 57.19 56.70 57.11 8,065 +0.39(+0.69%)
Dec 06, 2021 56.19 57.03 56.19 56.72 32,954 +0.97(+1.74%)
Dec 03, 2021 55.38 55.75 54.88 55.75 20,565 +0.48(+0.87%)
Dec 02, 2021 54.97 55.63 54.97 55.27 34,727 +0.54(+0.98%)
Dec 01, 2021 55.33 55.97 54.73 54.73 41,136 -0.18(-0.33%)
Nov 30, 2021 56.05 56.05 54.89 54.91 9,708 -1.23(-2.20%)
Nov 29, 2021 55.85 56.21 55.77 56.15 7,008 +0.68(+1.23%)
Nov 26, 2021 56.00 56.09 55.46 55.46 5,354 -0.61(-1.08%)
Nov 24, 2021 56.01 56.07 55.78 56.07 6,122 -0.10(-0.18%)
Nov 23, 2021 55.95 56.20 55.95 56.17 4,950 +0.20(+0.36%)
Nov 22, 2021 55.72 56.23 55.60 55.97 7,963 +0.06(+0.10%)
Nov 19, 2021 55.72 55.92 55.62 55.92 10,281 -0.00(-0.01%)
Nov 18, 2021 55.94 55.93 55.92 55.92 3,283 -0.15(-0.27%)
Nov 17, 2021 55.95 56.07 55.85 56.07 4,116 -0.03(-0.05%)
Nov 16, 2021 56.26 56.32 56.10 56.10 3,883 -0.15(-0.26%)
Nov 15, 2021 56.07 56.32 56.07 56.25 5,755 +0.36(+0.64%)
Nov 12, 2021 55.87 55.94 55.63 55.89 4,887 -0.03(-0.06%)
Nov 11, 2021 56.15 56.15 55.77 55.92 2,951 -0.27(-0.49%)
Nov 10, 2021 56.00 56.19 8,658 +0.24(+0.43%)
Nov 09, 2021 55.87 56.07 55.72 55.95 5,246 +0.05(+0.09%)
Nov 08, 2021 56.42 56.42 55.67 55.90 5,973 -0.51(-0.90%)
Nov 05, 2021 56.19 56.52 56.17 56.41 9,398 +0.32(+0.57%)
Nov 04, 2021 56.29 56.29 56.09 56.09 27,927 -0.22(-0.39%)
Nov 03, 2021 56.29 56.48 55.90 56.31 25,732 -0.13(-0.23%)
Nov 02, 2021 56.54 56.72 56.20 56.44 35,788 -0.05(-0.10%)
Nov 01, 2021 56.28 56.56 56.21 56.49 32,087 +0.34(+0.61%)
Oct 29, 2021 56.36 56.39 56.01 56.15 3,540 -0.52(-0.91%)
Oct 28, 2021 56.33 56.66 56.20 56.66 10,732 +0.46(+0.81%)
Oct 27, 2021 56.37 56.53 56.21 56.21 10,799 +0.02(+0.03%)
Oct 26, 2021 56.10 56.19 3,985 +0.23(+0.41%)
Oct 25, 2021 56.14 56.21 55.96 55.96 6,315 -0.20(-0.36%)
Oct 22, 2021 56.19 56.33 56.15 56.16 28,286 +0.23(+0.41%)
Oct 21, 2021 56.08 56.14 55.93 55.94 53,368 -0.16(-0.29%)
Oct 20, 2021 55.58 56.26 55.58 56.10 14,588 +0.89(+1.61%)
Oct 19, 2021 55.02 55.32 55.02 55.21 6,972 +0.64(+1.16%)
Oct 18, 2021 54.66 54.85 54.46 54.58 10,107 -0.41(-0.75%)
Oct 15, 2021 55.13 55.23 54.97 54.99 9,899 -0.08(-0.14%)
Oct 14, 2021 54.82 55.19 54.82 55.06 18,871 +0.42(+0.78%)
Oct 13, 2021 54.03 54.64 54.00 54.64 5,068 +0.72(+1.33%)
Oct 12, 2021 53.63 54.03 53.59 53.92 25,094 +0.33(+0.62%)
Oct 11, 2021 54.01 54.07 53.59 53.59 3,714 -0.71(-1.31%)
Oct 08, 2021 54.68 54.68 54.30 54.30 7,831 -0.31(-0.57%)
Oct 07, 2021 55.07 55.07 54.62 54.62 1,308 -0.15(-0.28%)
Oct 06, 2021 53.88 54.77 53.72 54.77 24,170 +0.53(+0.97%)
Oct 05, 2021 54.25 54.45 54.03 54.24 19,031 +0.14(+0.26%)
Oct 04, 2021 53.59 54.28 53.59 54.10 14,338 +0.48(+0.90%)
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.