Indicators

Global Utilities Ishares ETF (NY: JXI )

63.99 +0.16 (+0.25%)

Streaming Delayed Price Updated: 2:29 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	34.73	34.79	34.48	34.62	4,699	+0.04(+0.10%)
Feb 27, 2007	35.39	35.40	34.44	34.58	9,064	-1.23(-3.43%)
Feb 26, 2007	35.80	35.91	35.75	35.81	17,792	+0.60(+1.71%)
Feb 23, 2007	35.12	35.21	35.00	35.21	12,756	+0.17(+0.48%)
Feb 22, 2007	34.95	35.05	34.94	35.04	14,099	-0.05(-0.14%)
Feb 21, 2007	35.00	35.09	34.95	35.09	6,042	-0.24(-0.67%)
Feb 20, 2007	35.18	35.34	35.14	35.33	47,838	+0.04(+0.12%)
Feb 16, 2007	35.18	35.29	35.13	35.29	13,428	-0.05(-0.13%)
Feb 15, 2007	35.36	35.36	35.27	35.33	19,303	-0.11(-0.32%)
Feb 14, 2007	35.24	35.49	35.24	35.45	16,953	+0.42(+1.19%)
Feb 13, 2007	35.02	35.12	35.01	35.03	3,597	+0.05(+0.15%)
Feb 12, 2007	34.97	35.14	34.97	34.98	17,456	-0.02(-0.05%)
Feb 09, 2007	35.10	35.24	34.99	34.99	13,931	-0.15(-0.42%)
Feb 08, 2007	34.91	35.15	34.91	35.14	18,799	-0.11(-0.32%)
Feb 07, 2007	35.24	35.30	35.24	35.26	13,931	+0.22(+0.63%)
Feb 06, 2007	34.92	35.05	34.92	35.04	13,428	+0.46(+1.33%)
Feb 05, 2007	34.37	34.86	34.37	34.58	4,196	+0.05(+0.16%)
Feb 02, 2007	34.42	34.53	34.40	34.52	20,646	+0.31(+0.91%)

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.