Indicators

Global Utilities Ishares ETF (NY: JXI )

63.19 +0.46 (+0.73%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	26.47	26.70	26.42	26.62	115,591	+0.00(+0.00%)
Feb 25, 2010	26.39	26.62	26.18	26.62	41,409	-0.13(-0.47%)
Feb 24, 2010	26.76	26.82	26.56	26.74	17,753	+0.14(+0.52%)
Feb 23, 2010	26.83	26.97	26.59	26.61	103,015	-0.26(-0.95%)
Feb 22, 2010	27.17	27.17	26.86	26.86	37,157	-0.14(-0.53%)
Feb 19, 2010	26.58	27.04	26.58	27.01	75,823	+0.11(+0.42%)
Feb 18, 2010	26.74	26.90	26.67	26.89	49,439	+0.11(+0.42%)
Feb 17, 2010	27.00	27.00	26.70	26.78	62,758	-0.19(-0.70%)
Feb 16, 2010	26.62	26.97	26.53	26.97	111,984	+0.57(+2.16%)
Feb 12, 2010	26.34	26.40	26.40	26.40	17,277	-0.12(-0.45%)
Feb 11, 2010	26.23	26.52	26.07	26.52	26,821	+0.15(+0.57%)
Feb 10, 2010	26.51	26.51	26.17	26.37	30,095	-0.14(-0.52%)
Feb 09, 2010	26.42	26.73	26.23	26.51	73,662	+0.42(+1.60%)
Feb 08, 2010	26.20	26.39	26.07	26.09	100,893	-0.12(-0.45%)
Feb 05, 2010	26.27	26.33	25.77	26.21	137,762	-0.16(-0.61%)
Feb 04, 2010	27.14	27.14	26.37	26.37	210,662	-0.99(-3.62%)
Feb 03, 2010	27.50	27.50	27.23	27.36	69,259	-0.30(-1.10%)
Feb 02, 2010	27.42	27.67	27.30	27.66	52,673	+0.35(+1.29%)

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.