Indicators

Global Utilities Ishares ETF (NY: JXI )

64.43 -0.38 (-0.59%)

Streaming Delayed Price Updated: 11:27 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	27.90	27.96	27.54	27.67	115,551	-0.13(-0.49%)
Sep 29, 2010	27.85	27.88	27.66	27.81	38,990	-0.19(-0.68%)
Sep 28, 2010	27.82	28.03	27.67	28.00	24,799	+0.16(+0.57%)
Sep 27, 2010	27.89	27.92	27.75	27.84	33,320	+0.01(+0.04%)
Sep 24, 2010	27.63	27.87	27.63	27.82	57,657	+0.53(+1.95%)
Sep 23, 2010	27.43	27.57	27.29	27.29	34,485	-0.38(-1.37%)
Sep 22, 2010	27.66	27.85	27.57	27.67	91,804	+0.09(+0.31%)
Sep 21, 2010	27.60	27.76	27.44	27.59	108,389	-0.01(-0.04%)
Sep 20, 2010	27.27	27.63	27.26	27.60	67,440	+0.38(+1.40%)
Sep 17, 2010	27.22	27.42	27.14	27.22	50,561	-0.37(-1.36%)
Sep 15, 2010	27.54	27.63	27.43	27.59	73,835	-0.18(-0.64%)
Sep 14, 2010	27.60	27.84	27.47	27.77	124,998	+0.00(+0.00%)
Sep 13, 2010	27.74	27.80	27.66	27.77	51,894	+0.21(+0.76%)
Sep 10, 2010	27.59	27.59	27.46	27.56	77,874	-0.07(-0.27%)
Sep 09, 2010	27.65	27.74	27.54	27.63	183,060	+0.13(+0.47%)
Sep 08, 2010	27.41	27.68	27.41	27.51	21,735	+0.15(+0.56%)
Sep 07, 2010	27.49	27.49	27.25	27.35	104,216	-0.15(-0.56%)
Sep 03, 2010	27.42	27.52	27.30	27.51	48,635	+0.20(+0.74%)
Sep 02, 2010	27.17	27.33	27.11	27.30	24,773	+0.04(+0.13%)

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.