Indicators

Global Utilities Ishares ETF (NY: JXI )

64.09 +1.03 (+1.64%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	29.08	29.34	29.08	29.31	83,485	+0.30(+1.03%)
Mar 27, 2013	28.85	29.02	28.85	29.01	65,084	-0.06(-0.21%)
Mar 26, 2013	28.89	29.09	28.89	29.08	25,975	+0.26(+0.90%)
Mar 25, 2013	29.10	29.16	28.71	28.82	26,478	-0.35(-1.21%)
Mar 22, 2013	29.02	29.18	29.02	29.17	36,217	+0.29(+1.01%)
Mar 21, 2013	28.92	29.05	28.80	28.88	23,890	-0.02(-0.07%)
Mar 20, 2013	28.77	28.95	28.74	28.90	29,809	+0.16(+0.54%)
Mar 19, 2013	28.82	28.84	28.57	28.74	19,195	+0.17(+0.59%)
Mar 18, 2013	28.59	28.75	28.57	28.57	23,488	-0.25(-0.87%)
Mar 15, 2013	28.63	28.82	28.63	28.82	21,868	+0.11(+0.38%)
Mar 14, 2013	28.55	28.75	28.55	28.72	17,110	+0.18(+0.62%)
Mar 13, 2013	28.52	28.57	28.42	28.54	31,014	+0.04(+0.14%)
Mar 12, 2013	28.59	28.65	28.48	28.50	17,733	-0.20(-0.71%)
Mar 11, 2013	28.55	28.71	28.55	28.70	17,850	-0.01(-0.03%)
Mar 08, 2013	28.59	28.73	28.55	28.71	32,208	+0.01(+0.05%)
Mar 07, 2013	28.72	28.77	28.66	28.70	30,675	+0.00(+0.00%)
Mar 06, 2013	28.68	28.74	28.59	28.69	17,521	+0.01(+0.02%)
Mar 05, 2013	28.61	28.78	28.61	28.69	27,441	+0.14(+0.48%)
Mar 04, 2013	28.33	28.62	28.33	28.55	21,118	+0.35(+1.25%)

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.