Skip to main content

Global Utilities Ishares ETF (NY: JXI )

59.05 +0.19 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 56.95 56.95 56.43 56.48 2,854 -0.56(-0.98%)
Jul 29, 2021 57.02 57.16 56.96 57.04 4,459 +0.02(+0.03%)
Jul 28, 2021 56.95 57.02 56.72 57.02 3,144 -0.06(-0.11%)
Jul 27, 2021 56.39 57.16 56.18 57.08 4,768 +0.61(+1.09%)
Jul 26, 2021 56.39 56.47 56.23 56.47 6,970 -0.04(-0.08%)
Jul 23, 2021 55.96 56.51 55.96 56.51 31,236 +0.53(+0.96%)
Jul 22, 2021 55.98 56.11 55.82 55.97 3,757 +0.29(+0.51%)
Jul 21, 2021 55.88 56.17 55.69 55.69 4,981 -0.07(-0.13%)
Jul 20, 2021 55.65 55.89 55.65 55.76 1,940 +0.11(+0.20%)
Jul 19, 2021 56.32 56.34 55.28 55.65 6,924 -0.99(-1.75%)
Jul 16, 2021 56.25 56.83 56.25 56.64 9,630 +0.45(+0.80%)
Jul 15, 2021 55.84 56.19 55.84 56.19 2,961 +0.13(+0.23%)
Jul 14, 2021 55.86 56.21 55.65 56.06 6,739 +0.32(+0.58%)
Jul 13, 2021 56.02 56.07 55.67 55.74 4,037 -0.38(-0.67%)
Jul 12, 2021 55.95 56.14 55.90 56.12 6,937 +0.23(+0.42%)
Jul 09, 2021 55.81 55.93 55.67 55.88 5,374 +0.31(+0.55%)
Jul 08, 2021 55.57 55.68 55.50 55.58 5,348 -0.37(-0.66%)
Jul 07, 2021 55.66 55.96 55.60 55.95 11,376 +0.38(+0.69%)
Jul 06, 2021 55.44 55.56 55.03 55.56 5,911 +0.16(+0.28%)
Jul 02, 2021 55.33 55.41 55.16 55.41 5,107 +0.19(+0.35%)
Jul 01, 2021 54.92 55.30 54.92 55.22 6,255 +0.41(+0.74%)
Jun 30, 2021 55.00 55.00 54.62 54.81 12,235 -0.24(-0.44%)
Jun 29, 2021 55.76 55.76 55.00 55.05 91,475 -0.67(-1.20%)
Jun 28, 2021 55.50 55.86 55.50 55.72 5,094 +0.20(+0.36%)
Jun 25, 2021 55.16 55.52 55.12 55.52 19,317 +0.37(+0.67%)
Jun 24, 2021 55.06 55.22 55.01 55.15 163,063 +0.07(+0.13%)
Jun 23, 2021 55.66 55.66 55.03 55.08 17,002 -0.68(-1.21%)
Jun 22, 2021 55.88 55.91 55.72 55.76 4,990 -0.17(-0.31%)
Jun 21, 2021 55.40 56.00 55.24 55.93 33,867 +0.53(+0.95%)
Jun 18, 2021 56.28 56.28 55.39 55.40 4,671 -1.20(-2.11%)
Jun 17, 2021 56.41 56.65 56.25 56.60 2,781 -0.11(-0.20%)
Jun 16, 2021 57.51 57.61 56.71 56.71 6,312 -0.64(-1.12%)
Jun 15, 2021 57.17 57.38 57.11 57.36 9,283 +0.09(+0.16%)
Jun 14, 2021 57.08 57.26 57.02 57.26 7,287 +0.29(+0.52%)
Jun 11, 2021 56.91 56.97 56.72 56.97 5,492 +0.18(+0.32%)
Jun 10, 2021 56.55 56.80 56.55 56.79 4,994 +0.20(+0.36%)
Jun 09, 2021 56.44 56.71 56.40 56.59 7,970 +0.18(+0.32%)
Jun 08, 2021 56.62 56.62 56.22 56.41 14,128 -0.21(-0.37%)
Jun 07, 2021 56.57 56.69 56.55 56.61 6,874 +0.18(+0.32%)
Jun 04, 2021 56.52 56.52 56.42 56.43 2,349 +0.07(+0.13%)
Jun 03, 2021 56.10 56.49 56.05 56.36 3,070 +0.04(+0.06%)
Jun 02, 2021 56.15 56.52 56.14 56.32 8,743 +0.01(+0.01%)
Jun 01, 2021 56.65 56.74 56.30 56.32 18,667 -0.34(-0.61%)
May 28, 2021 56.50 56.70 56.50 56.66 3,594 +0.19(+0.34%)
May 27, 2021 56.80 56.80 56.47 56.47 13,141 -0.33(-0.58%)
May 26, 2021 56.93 56.99 56.80 56.80 3,149 -0.10(-0.18%)
May 25, 2021 57.31 57.31 56.90 56.90 6,318 -0.39(-0.68%)
May 24, 2021 57.43 57.51 57.29 57.29 8,908 -0.04(-0.06%)
May 21, 2021 57.31 57.43 57.16 57.33 7,212 +0.10(+0.17%)
May 20, 2021 56.71 57.30 56.71 57.23 45,273 +0.59(+1.04%)
May 19, 2021 56.57 56.63 56.19 56.63 2,936 -0.18(-0.32%)
May 18, 2021 56.70 56.82 56.67 56.82 8,178 +0.14(+0.24%)
May 17, 2021 56.99 57.17 56.68 56.68 8,894 -0.35(-0.61%)
May 14, 2021 56.81 57.13 56.81 57.03 4,864 +0.60(+1.06%)
May 13, 2021 55.53 56.54 55.53 56.43 2,863 +0.96(+1.73%)
May 12, 2021 56.52 56.53 55.48 55.47 10,642 -1.22(-2.15%)
May 11, 2021 56.95 56.95 56.45 56.69 5,623 -0.72(-1.26%)
May 10, 2021 57.51 57.71 57.27 57.41 106,262 +0.25(+0.43%)
May 07, 2021 57.26 57.41 56.97 57.16 11,125 +0.51(+0.90%)
May 06, 2021 56.32 56.66 56.32 56.66 7,089 +0.46(+0.82%)
May 05, 2021 56.23 56.56 56.07 56.19 10,960 -0.54(-0.95%)
May 04, 2021 56.96 56.96 56.42 56.73 2,916 -0.37(-0.65%)
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.