Skip to main content

Global Utilities Ishares ETF (NY: JXI )

68.44 -0.42 (-0.62%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 38.22 38.22 37.93 38.00 85,262 -0.29(-0.76%)
Dec 28, 2007 38.26 38.31 38.14 38.29 49,112 +0.41(+1.07%)
Dec 27, 2007 38.07 38.09 37.89 37.89 23,186 -0.25(-0.66%)
Dec 26, 2007 38.23 38.23 38.01 38.14 54,772 -0.04(-0.10%)
Dec 24, 2007 38.12 38.31 38.11 38.18 58,058 -0.05(-0.13%)
Dec 21, 2007 38.00 38.27 38.00 38.23 58,788 +0.31(+0.81%)
Dec 20, 2007 37.89 37.98 37.75 37.92 31,950 +0.03(+0.09%)
Dec 19, 2007 38.18 38.25 37.89 37.89 55,867 -0.28(-0.73%)
Dec 18, 2007 38.06 38.29 37.79 38.17 46,738 +0.32(+0.84%)
Dec 17, 2007 38.14 38.20 37.84 37.85 30,855 -0.29(-0.76%)
Dec 14, 2007 38.75 38.84 38.13 38.14 37,245 -0.66(-1.71%)
Dec 13, 2007 38.70 39.03 38.34 38.80 64,813 -0.49(-1.24%)
Dec 12, 2007 39.04 39.36 38.48 39.29 91,469 +0.90(+2.34%)
Dec 11, 2007 39.50 39.58 38.35 38.39 137,660 -1.11(-2.80%)
Dec 10, 2007 39.40 39.51 39.14 39.50 44,730 +0.02(+0.06%)
Dec 07, 2007 39.56 39.62 39.37 39.47 101,328 -0.27(-0.69%)
Dec 06, 2007 39.49 39.75 39.27 39.75 108,449 +0.31(+0.79%)
Dec 05, 2007 39.27 39.48 39.19 39.44 79,784 +0.34(+0.88%)
Dec 04, 2007 38.90 39.15 38.90 39.09 155,553 +0.25(+0.65%)
Dec 03, 2007 38.54 38.91 38.54 38.84 127,254 +0.27(+0.71%)
Nov 30, 2007 38.83 38.86 38.46 38.57 85,627 -0.16(-0.41%)
Nov 29, 2007 38.67 38.72 38.44 38.72 87,635 -0.06(-0.16%)
Nov 28, 2007 38.96 38.96 38.07 38.78 36,003 +0.67(+1.75%)
Nov 27, 2007 37.79 38.19 37.79 38.12 68,647 +0.21(+0.56%)
Nov 26, 2007 42.68 38.53 37.90 37.90 79,784 -0.41(-1.06%)
Nov 23, 2007 38.93 38.93 38.00 38.31 29,403 +0.33(+0.88%)
Nov 21, 2007 38.93 38.93 37.90 37.97 168,515 -0.20(-0.53%)
Nov 20, 2007 38.12 38.31 37.89 38.18 56,597 +0.50(+1.34%)
Nov 19, 2007 38.41 38.41 37.50 37.67 102,871 -0.27(-0.72%)
Nov 16, 2007 37.76 37.95 37.61 37.95 25,925 +0.62(+1.67%)
Nov 15, 2007 37.52 37.65 37.18 37.32 23,552 -0.12(-0.32%)
Nov 14, 2007 38.73 38.73 37.44 37.44 47,834 -0.37(-0.99%)
Nov 13, 2007 37.48 37.81 37.31 37.81 199,005 +0.51(+1.37%)
Nov 12, 2007 37.79 37.79 37.31 37.31 199,371 -0.69(-1.82%)
Nov 09, 2007 38.09 38.30 38.00 38.00 24,282 -0.31(-0.81%)
Nov 08, 2007 38.50 38.50 37.88 38.31 14,808 +0.57(+1.51%)
Nov 07, 2007 38.31 38.39 37.70 37.74 31,220 -0.56(-1.46%)
Nov 06, 2007 38.15 38.30 38.04 38.30 85,809 +0.30(+0.78%)
Nov 05, 2007 37.79 38.06 37.72 38.00 13,510 +0.19(+0.49%)
Nov 02, 2007 37.68 37.81 37.53 37.81 16,249 +0.54(+1.45%)
Nov 01, 2007 37.74 38.01 37.24 37.27 22,456 -0.71(-1.87%)
Oct 31, 2007 37.63 38.01 37.62 37.98 23,369 +0.32(+0.84%)
Oct 30, 2007 37.57 37.79 37.53 37.67 10,224 +0.05(+0.13%)
Oct 29, 2007 37.51 37.63 37.50 37.62 12,597 +0.22(+0.59%)
Oct 26, 2007 37.10 37.40 37.10 37.40 123,785 +0.43(+1.16%)
Oct 25, 2007 36.57 37.04 36.57 36.97 48,747 +0.40(+1.09%)
Oct 24, 2007 36.41 36.57 36.16 36.57 186,955 +0.15(+0.41%)
Oct 23, 2007 36.29 36.42 36.19 36.42 13,327 +0.53(+1.48%)
Oct 22, 2007 35.71 36.06 35.71 35.89 8,946 -0.10(-0.27%)
Oct 19, 2007 36.47 36.47 35.99 35.99 7,485 -0.66(-1.79%)
Oct 18, 2007 36.56 36.67 36.49 36.65 13,327 +0.27(+0.75%)
Oct 17, 2007 36.56 36.56 36.26 36.38 6,572 +0.19(+0.54%)
Oct 16, 2007 36.26 36.28 36.16 36.18 5,112 +0.14(+0.38%)
Oct 15, 2007 36.37 36.51 36.02 36.05 13,327 -0.27(-0.75%)
Oct 12, 2007 36.12 36.45 36.12 36.32 23,186 +0.24(+0.65%)
Oct 11, 2007 36.42 36.52 36.08 36.08 12,597 -0.10(-0.27%)
Oct 10, 2007 36.15 36.18 36.01 36.18 6,572 -0.27(-0.74%)
Oct 09, 2007 36.09 36.45 35.86 36.45 20,996 +0.58(+1.62%)
Oct 08, 2007 36.15 36.15 35.78 35.87 10,589 -0.28(-0.79%)
Oct 05, 2007 35.99 36.29 35.99 36.16 10,224 +0.35(+0.98%)
Oct 04, 2007 35.59 35.85 35.59 35.80 34,323 +0.25(+0.69%)
Oct 03, 2007 35.66 35.67 35.54 35.56 32,863 -0.21(-0.60%)
Oct 02, 2007 35.88 35.88 35.66 35.77 25,560 -0.36(-1.00%)
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.