Indicators

Global Utilities Ishares ETF (NY: JXI )

63.25 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	24.78	24.99	24.77	24.78	19,912	-0.15(-0.62%)
May 27, 2010	24.52	24.94	24.45	24.94	69,178	+0.83(+3.46%)
May 26, 2010	24.26	24.43	24.01	24.10	48,421	-0.24(-1.00%)
May 25, 2010	24.01	24.39	23.60	24.35	81,032	-0.17(-0.68%)
May 24, 2010	24.71	24.75	24.41	24.52	56,182	-0.37(-1.48%)
May 21, 2010	24.31	24.88	24.25	24.88	54,729	+0.39(+1.58%)
May 20, 2010	24.43	24.91	24.43	24.50	72,877	-0.69(-2.72%)
May 19, 2010	25.11	25.31	24.93	25.18	232,318	+0.03(+0.12%)
May 18, 2010	25.69	25.87	25.10	25.15	251,782	-0.38(-1.47%)
May 17, 2010	25.44	25.59	25.08	25.53	305,170	+0.08(+0.30%)
May 14, 2010	25.45	25.74	25.27	25.45	247,264	-0.55(-2.11%)
May 13, 2010	26.03	26.24	25.92	26.00	158,033	-0.29(-1.09%)
May 12, 2010	26.21	26.38	26.06	26.28	38,972	+0.31(+1.19%)
May 11, 2010	26.06	26.27	25.87	25.97	52,958	-0.11(-0.41%)
May 10, 2010	25.92	26.08	25.80	26.08	40,256	+1.01(+4.04%)
May 07, 2010	25.19	25.45	24.74	25.07	58,269	+0.22(+0.89%)
May 06, 2010	25.87	25.97	24.22	24.85	90,616	-1.26(-4.82%)
May 05, 2010	26.24	26.26	26.03	26.11	61,750	-0.32(-1.20%)
May 04, 2010	26.86	26.86	26.37	26.42	89,384	-0.76(-2.80%)

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.