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 (%)
Aug 31, 2021 58.56 58.75 58.44 58.60 16,147 +0.16(+0.27%)
Aug 30, 2021 58.33 58.50 58.14 58.45 2,976 +0.12(+0.21%)
Aug 27, 2021 58.31 58.52 58.28 58.33 98,952 -0.08(-0.13%)
Aug 26, 2021 58.56 58.56 58.36 58.40 1,397 -0.26(-0.45%)
Aug 25, 2021 58.56 58.81 58.49 58.67 4,537 -0.12(-0.21%)
Aug 24, 2021 58.99 58.99 58.69 58.79 3,093 -0.38(-0.64%)
Aug 23, 2021 59.50 59.64 59.03 59.16 8,837 -0.43(-0.72%)
Aug 20, 2021 59.06 59.59 59.06 59.59 2,336 +0.67(+1.13%)
Aug 19, 2021 58.72 59.03 58.72 58.92 3,113 +0.16(+0.27%)
Aug 18, 2021 58.79 58.83 58.58 58.77 245,807 +0.05(+0.08%)
Aug 17, 2021 58.67 58.80 58.23 58.72 7,989 -0.06(-0.11%)
Aug 16, 2021 58.55 58.98 58.55 58.79 3,103 +0.30(+0.51%)
Aug 13, 2021 58.17 58.52 58.17 58.49 5,762 +0.41(+0.70%)
Aug 12, 2021 58.07 58.22 57.97 58.08 1,677 +0.01(+0.02%)
Aug 11, 2021 57.74 58.19 57.74 58.06 6,656 +0.42(+0.73%)
Aug 10, 2021 57.58 57.91 57.58 57.64 16,389 -0.01(-0.02%)
Aug 09, 2021 57.79 57.79 57.50 57.65 2,117 +0.03(+0.05%)
Aug 06, 2021 57.47 57.77 57.47 57.62 5,009 -0.06(-0.10%)
Aug 05, 2021 57.18 57.73 57.18 57.68 36,488 +0.39(+0.68%)
Aug 04, 2021 57.15 57.31 56.90 57.29 62,052 +0.03(+0.05%)
Aug 03, 2021 57.22 57.35 57.11 57.26 67,511 +0.42(+0.75%)
Aug 02, 2021 56.76 56.99 56.76 56.84 5,633 +0.36(+0.64%)
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%)
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.