Indicators

Global Utilities Ishares ETF (NY: JXI )

64.81 +0.49 (+0.77%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	50.73	50.86	50.67	50.82	205,029	+0.19(+0.38%)
Sep 27, 2019	50.89	50.89	50.48	50.62	12,401	-0.28(-0.55%)
Sep 26, 2019	50.84	51.06	50.78	50.90	6,836	+0.36(+0.70%)
Sep 25, 2019	50.58	50.61	50.42	50.55	28,673	-0.16(-0.31%)
Sep 24, 2019	50.74	50.82	50.56	50.70	19,223	+0.47(+0.94%)
Sep 23, 2019	50.15	50.34	50.15	50.23	12,040	+0.01(+0.02%)
Sep 20, 2019	50.15	50.28	50.13	50.22	36,055	+0.12(+0.24%)
Sep 19, 2019	50.01	50.17	49.98	50.10	33,614	+0.20(+0.40%)
Sep 18, 2019	49.74	50.05	49.63	49.90	32,360	+0.24(+0.47%)
Sep 17, 2019	49.35	49.77	49.35	49.67	9,462	+0.54(+1.10%)
Sep 16, 2019	49.36	49.36	49.09	49.13	24,557	-0.14(-0.29%)
Sep 13, 2019	49.46	49.46	49.23	49.27	16,305	-0.27(-0.54%)
Sep 12, 2019	49.40	49.60	49.40	49.54	9,017	+0.36(+0.73%)
Sep 11, 2019	48.83	49.18	48.68	49.18	17,587	+0.37(+0.77%)
Sep 10, 2019	48.60	48.85	48.60	48.80	34,580	-0.03(-0.05%)
Sep 09, 2019	49.07	49.07	48.77	48.83	60,534	-0.35(-0.71%)
Sep 06, 2019	49.44	49.47	49.17	49.18	23,654	-0.24(-0.48%)
Sep 05, 2019	49.80	49.80	49.40	49.42	27,035	-0.47(-0.93%)
Sep 04, 2019	49.85	49.94	49.77	49.88	9,706	+0.24(+0.49%)

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.