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 (%)
Sep 28, 2012	28.13	28.22	28.04	28.12	16,203	-0.22(-0.78%)
Sep 27, 2012	28.36	28.49	28.20	28.34	25,997	+0.11(+0.38%)
Sep 26, 2012	28.28	28.38	28.22	28.24	17,872	-0.14(-0.48%)
Sep 25, 2012	28.55	28.62	28.34	28.37	38,786	-0.12(-0.41%)
Sep 24, 2012	28.24	28.56	28.24	28.49	78,890	+0.13(+0.45%)
Sep 21, 2012	28.42	28.42	28.34	28.36	13,338	+0.07(+0.26%)
Sep 20, 2012	28.11	28.29	28.11	28.29	16,016	-0.01(-0.05%)
Sep 19, 2012	28.22	28.36	28.21	28.30	42,747	+0.09(+0.31%)
Sep 18, 2012	28.25	28.26	28.18	28.22	15,653	-0.10(-0.35%)
Sep 17, 2012	28.44	28.47	28.24	28.32	21,507	-0.13(-0.47%)
Sep 14, 2012	28.48	28.70	28.44	28.45	85,865	-0.11(-0.40%)
Sep 13, 2012	28.09	28.56	28.07	28.56	62,043	+0.49(+1.73%)
Sep 12, 2012	28.10	28.19	27.99	28.08	48,494	+0.01(+0.02%)
Sep 11, 2012	27.98	28.17	27.98	28.07	29,773	+0.13(+0.45%)
Sep 10, 2012	28.03	28.06	27.94	27.94	16,757	-0.12(-0.43%)
Sep 07, 2012	28.06	28.11	28.03	28.06	22,282	+0.17(+0.62%)
Sep 06, 2012	27.56	27.92	27.56	27.89	25,038	+0.40(+1.46%)
Sep 05, 2012	27.56	27.58	27.48	27.49	16,025	-0.05(-0.19%)

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.