Skip to main content

Global Utilities Ishares ETF (NY: JXI )

68.86 -0.60 (-0.86%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 38.19 38.19 37.90 37.97 85,320 -0.29(-0.76%)
Dec 28, 2007 38.23 38.29 38.11 38.26 49,146 +0.41(+1.07%)
Dec 27, 2007 38.04 38.07 37.86 37.86 23,202 -0.25(-0.66%)
Dec 26, 2007 38.20 38.20 37.98 38.11 54,809 -0.04(-0.10%)
Dec 24, 2007 38.09 38.29 38.08 38.15 58,098 -0.05(-0.13%)
Dec 21, 2007 37.97 38.24 37.97 38.20 58,829 +0.31(+0.81%)
Dec 20, 2007 37.87 37.96 37.72 37.89 31,972 +0.03(+0.09%)
Dec 19, 2007 38.15 38.22 37.86 37.86 55,906 -0.28(-0.73%)
Dec 18, 2007 38.03 38.26 37.77 38.14 46,771 +0.32(+0.84%)
Dec 17, 2007 38.12 38.17 37.81 37.82 30,876 -0.29(-0.76%)
Dec 14, 2007 38.72 38.81 38.10 38.11 37,270 -0.66(-1.71%)
Dec 13, 2007 38.67 39.01 38.31 38.77 64,858 -0.49(-1.24%)
Dec 12, 2007 39.01 39.34 38.45 39.26 91,532 +0.90(+2.34%)
Dec 11, 2007 39.47 39.55 38.33 38.36 137,755 -1.11(-2.80%)
Dec 10, 2007 39.38 39.48 39.11 39.47 44,761 +0.02(+0.06%)
Dec 07, 2007 39.53 39.59 39.34 39.45 101,398 -0.27(-0.69%)
Dec 06, 2007 39.46 39.72 39.24 39.72 108,523 +0.31(+0.79%)
Dec 05, 2007 39.24 39.45 39.17 39.41 79,839 +0.34(+0.88%)
Dec 04, 2007 38.87 39.12 38.87 39.06 155,660 +0.25(+0.65%)
Dec 03, 2007 38.52 38.88 38.52 38.81 127,341 +0.27(+0.71%)
Nov 30, 2007 38.81 38.83 38.43 38.54 85,686 -0.16(-0.41%)
Nov 29, 2007 38.64 38.70 38.42 38.70 87,695 -0.06(-0.16%)
Nov 28, 2007 38.93 38.93 38.04 38.76 36,028 +0.67(+1.75%)
Nov 27, 2007 37.77 38.17 37.77 38.09 68,695 +0.21(+0.56%)
Nov 26, 2007 42.65 38.50 37.88 37.88 79,839 -0.41(-1.06%)
Nov 23, 2007 38.90 38.90 37.97 38.28 29,423 +0.33(+0.88%)
Nov 21, 2007 38.91 38.91 37.88 37.95 168,632 -0.20(-0.53%)
Nov 20, 2007 38.10 38.29 37.86 38.15 56,636 +0.50(+1.34%)
Nov 19, 2007 38.38 38.38 37.48 37.65 102,942 -0.27(-0.72%)
Nov 16, 2007 37.73 37.92 37.58 37.92 25,943 +0.62(+1.67%)
Nov 15, 2007 37.49 37.62 37.16 37.30 23,568 -0.12(-0.32%)
Nov 14, 2007 38.71 38.71 37.42 37.42 47,867 -0.37(-0.98%)
Nov 13, 2007 37.45 37.79 37.29 37.79 199,142 +0.51(+1.37%)
Nov 12, 2007 37.77 37.77 37.28 37.28 199,508 -0.69(-1.82%)
Nov 09, 2007 38.06 38.27 37.97 37.97 24,299 -0.31(-0.81%)
Nov 08, 2007 38.48 38.48 37.85 38.28 14,818 +0.57(+1.51%)
Nov 07, 2007 38.29 38.36 37.67 37.71 31,241 -0.56(-1.46%)
Nov 06, 2007 38.12 38.27 38.01 38.27 85,868 +0.30(+0.78%)
Nov 05, 2007 37.77 38.03 37.70 37.97 13,519 +0.19(+0.49%)
Nov 02, 2007 37.66 37.79 37.51 37.79 16,260 +0.54(+1.45%)
Nov 01, 2007 37.71 37.98 37.21 37.25 22,472 -0.71(-1.87%)
Oct 31, 2007 37.60 37.99 37.59 37.96 23,385 +0.32(+0.84%)
Oct 30, 2007 37.55 37.76 37.50 37.64 10,231 +0.05(+0.13%)
Oct 29, 2007 37.48 37.60 37.48 37.59 12,606 +0.22(+0.59%)
Oct 26, 2007 37.08 37.37 37.08 37.37 123,870 +0.43(+1.16%)
Oct 25, 2007 36.55 37.01 36.55 36.95 48,780 +0.40(+1.09%)
Oct 24, 2007 36.38 36.55 36.13 36.55 187,084 +0.15(+0.41%)
Oct 23, 2007 36.26 36.40 36.17 36.40 13,337 +0.53(+1.48%)
Oct 22, 2007 35.69 36.04 35.69 35.87 8,952 -0.10(-0.27%)
Oct 19, 2007 36.44 36.44 35.97 35.97 7,490 -0.66(-1.79%)
Oct 18, 2007 36.54 36.64 36.47 36.62 13,337 +0.27(+0.75%)
Oct 17, 2007 36.54 36.54 36.23 36.35 6,577 +0.19(+0.54%)
Oct 16, 2007 36.24 36.25 36.13 36.16 5,115 +0.14(+0.38%)
Oct 15, 2007 36.35 36.49 35.99 36.02 13,337 -0.27(-0.75%)
Oct 12, 2007 36.10 36.43 36.10 36.29 23,202 +0.24(+0.65%)
Oct 11, 2007 36.40 36.50 36.06 36.06 12,606 -0.10(-0.27%)
Oct 10, 2007 36.12 36.16 35.99 36.16 6,577 -0.27(-0.74%)
Oct 09, 2007 36.07 36.43 35.83 36.43 21,010 +0.58(+1.62%)
Oct 08, 2007 36.12 36.12 35.75 35.85 10,596 -0.28(-0.79%)
Oct 05, 2007 35.96 36.26 35.96 36.13 10,231 +0.35(+0.98%)
Oct 04, 2007 35.57 35.82 35.57 35.78 34,347 +0.25(+0.69%)
Oct 03, 2007 35.63 35.65 35.52 35.53 32,885 -0.21(-0.60%)
Oct 02, 2007 35.85 35.85 35.63 35.75 25,577 -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.