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 (%)
Apr 30, 2007	37.68	38.02	37.68	37.75	34,889	-0.04(-0.09%)
Apr 27, 2007	37.68	37.80	37.41	37.78	10,232	-0.11(-0.30%)
Apr 26, 2007	38.04	38.38	37.88	37.90	42,773	-0.34(-0.89%)
Apr 25, 2007	37.83	38.26	37.83	38.24	10,735	+0.67(+1.78%)
Apr 24, 2007	37.62	37.84	37.50	37.57	28,180	-0.05(-0.13%)
Apr 23, 2007	37.65	37.86	37.49	37.62	38,412	+0.00(+0.00%)
Apr 20, 2007	37.56	37.80	37.47	37.62	44,115	+0.15(+0.40%)
Apr 19, 2007	37.35	37.61	37.20	37.47	43,947	-0.24(-0.65%)
Apr 18, 2007	37.50	37.86	37.41	37.71	104,669	+0.12(+0.32%)
Apr 17, 2007	37.50	37.99	37.42	37.59	87,392	+0.10(+0.27%)
Apr 16, 2007	37.26	37.50	37.13	37.49	17,109	+0.17(+0.46%)
Apr 13, 2007	37.15	37.32	37.03	37.32	8,386	+0.03(+0.08%)
Apr 12, 2007	37.03	37.29	36.96	37.29	9,225	+0.11(+0.29%)
Apr 11, 2007	37.30	37.42	37.05	37.18	15,599	-0.15(-0.40%)
Apr 10, 2007	37.17	37.44	37.17	37.33	19,122	+0.18(+0.48%)
Apr 09, 2007	37.06	37.33	37.06	37.15	29,354	-0.01(-0.02%)
Apr 05, 2007	36.96	37.20	36.96	37.16	35,225	+0.10(+0.26%)
Apr 04, 2007	37.02	37.10	36.92	37.06	25,160	+0.08(+0.23%)
Apr 03, 2007	36.90	37.11	36.32	36.98	28,851	+0.26(+0.70%)

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.