Skip to main content

Global Utilities Ishares ETF (NY: JXI )

68.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 41.35 41.35 41.00 41.29 223,534 +0.10(+0.25%)
Dec 28, 2018 41.20 41.43 40.96 41.19 71,578 +0.17(+0.41%)
Dec 27, 2018 40.60 41.03 40.24 41.03 80,379 -0.03(-0.06%)
Dec 26, 2018 40.40 41.08 39.97 41.05 110,568 +0.56(+1.38%)
Dec 24, 2018 41.59 41.59 40.18 40.49 13,435 -1.13(-2.71%)
Dec 21, 2018 42.01 42.56 41.45 41.62 28,893 -0.30(-0.71%)
Dec 20, 2018 42.01 42.37 41.72 41.92 36,776 +0.06(+0.15%)
Dec 19, 2018 42.08 42.28 41.68 41.86 82,833 -0.10(-0.24%)
Dec 18, 2018 42.30 42.55 41.83 41.96 17,084 -0.19(-0.46%)
Dec 17, 2018 43.30 43.30 42.09 42.15 55,600 -1.05(-2.44%)
Dec 14, 2018 43.26 43.26 43.04 43.21 10,131 -0.12(-0.29%)
Dec 13, 2018 43.14 43.47 43.05 43.33 14,878 +0.30(+0.69%)
Dec 12, 2018 43.12 43.30 43.03 43.03 11,958 +0.17(+0.41%)
Dec 11, 2018 42.86 42.94 42.67 42.86 18,394 +0.19(+0.46%)
Dec 10, 2018 42.63 42.75 42.10 42.66 73,958 -0.05(-0.11%)
Dec 07, 2018 42.73 42.91 42.65 42.71 30,634 +0.01(+0.02%)
Dec 06, 2018 42.54 42.70 41.92 42.70 44,000 +0.17(+0.41%)
Dec 04, 2018 42.67 42.98 42.47 42.53 91,421 -0.17(-0.41%)
Dec 03, 2018 42.38 42.70 42.17 42.70 112,921 +0.33(+0.78%)
Nov 30, 2018 42.02 42.37 42.01 42.37 29,911 +0.41(+0.99%)
Nov 29, 2018 41.81 42.00 41.81 41.95 23,450 -0.22(-0.51%)
Nov 28, 2018 42.07 42.25 41.89 42.17 23,289 +0.05(+0.12%)
Nov 27, 2018 41.81 42.14 41.70 42.12 19,742 +0.26(+0.61%)
Nov 26, 2018 41.72 41.94 41.61 41.86 15,097 +0.45(+1.08%)
Nov 23, 2018 41.44 41.54 41.31 41.41 6,392 -0.12(-0.28%)
Nov 21, 2018 41.53 41.53 41.53 0 -0.42(-1.01%)
Nov 20, 2018 42.16 42.30 41.88 41.95 10,913 -0.07(-0.18%)
Nov 19, 2018 41.97 42.18 41.92 42.03 6,424 +0.07(+0.16%)
Nov 16, 2018 41.89 42.10 41.80 41.96 21,830 +0.32(+0.76%)
Nov 15, 2018 41.58 41.65 41.39 41.65 10,047 -0.27(-0.63%)
Nov 14, 2018 42.02 42.02 41.70 41.91 14,674 -0.02(-0.04%)
Nov 13, 2018 41.85 41.93 41.70 41.93 10,052 +0.16(+0.38%)
Nov 12, 2018 41.61 42.06 41.61 41.77 51,982 -0.26(-0.62%)
Nov 09, 2018 41.84 42.06 41.77 42.03 35,820 +0.14(+0.33%)
Nov 08, 2018 42.00 42.05 41.72 41.90 105,047 -0.12(-0.28%)
Nov 07, 2018 41.85 42.08 41.65 42.01 12,627 +0.67(+1.62%)
Nov 06, 2018 41.21 41.46 41.21 41.34 9,432 +0.19(+0.46%)
Nov 05, 2018 40.82 41.24 40.82 41.15 31,044 +0.45(+1.10%)
Nov 02, 2018 40.95 40.95 40.55 40.70 137,374 -0.13(-0.32%)
Nov 01, 2018 41.07 41.17 40.78 40.83 13,988 -0.01(-0.02%)
Oct 31, 2018 41.02 41.08 40.67 40.84 14,358 -0.30(-0.72%)
Oct 30, 2018 41.07 41.17 40.83 41.14 9,588 +0.09(+0.21%)
Oct 29, 2018 40.93 41.22 40.84 41.05 43,110 +0.35(+0.86%)
Oct 26, 2018 41.10 41.10 40.46 40.70 26,534 -0.56(-1.35%)
Oct 25, 2018 41.51 41.51 41.08 41.26 33,975 -0.18(-0.44%)
Oct 24, 2018 41.08 41.78 41.08 41.44 29,386 +0.22(+0.54%)
Oct 23, 2018 41.16 41.51 40.94 41.22 83,710 -0.17(-0.42%)
Oct 22, 2018 41.54 41.66 41.29 41.39 211,738 -0.19(-0.46%)
Oct 19, 2018 41.07 41.66 41.07 41.58 83,341 +0.74(+1.81%)
Oct 18, 2018 41.08 41.17 40.68 40.84 31,827 -0.10(-0.24%)
Oct 17, 2018 40.98 41.08 40.86 40.94 6,598 -0.19(-0.46%)
Oct 16, 2018 40.85 41.18 40.76 41.13 18,359 +0.60(+1.47%)
Oct 15, 2018 40.31 40.73 40.31 40.54 62,725 +0.10(+0.25%)
Oct 12, 2018 40.62 40.62 40.06 40.44 54,274 -0.19(-0.47%)
Oct 11, 2018 41.22 41.22 40.46 40.63 81,442 -0.54(-1.31%)
Oct 10, 2018 41.36 41.70 41.17 41.17 21,198 -0.32(-0.76%)
Oct 09, 2018 41.36 41.56 41.17 41.48 299,194 +0.03(+0.08%)
Oct 08, 2018 41.06 41.46 41.06 41.45 66,121 +0.29(+0.71%)
Oct 05, 2018 40.88 41.16 40.82 41.16 4,583 +0.50(+1.22%)
Oct 04, 2018 40.55 40.66 40.30 40.66 88,245 -0.19(-0.47%)
Oct 03, 2018 41.16 41.33 40.70 40.85 2,862 -0.23(-0.56%)
Oct 02, 2018 40.77 41.18 40.77 41.08 7,312 +0.36(+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.