Global Utilities Ishares ETF (NY: JXI )

61.42 USD +0.53 (+0.87%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 61.02 61.42 60.47 61.42 18,666 +0.53(+0.87%)
Dec 02, 2021 60.57 61.29 60.57 60.89 31,519 +0.59(+0.98%)
Dec 01, 2021 60.96 61.67 60.30 60.30 37,336 -0.20(-0.33%)
Nov 30, 2021 61.76 61.76 60.48 60.50 8,812 -1.36(-2.20%)
Nov 29, 2021 61.53 61.93 61.45 61.86 6,361 +0.75(+1.23%)
Nov 26, 2021 61.70 61.80 61.11 61.11 4,860 -0.67(-1.08%)
Nov 24, 2021 61.71 61.78 61.46 61.78 5,557 -0.11(-0.18%)
Nov 23, 2021 61.64 61.92 61.64 61.89 4,493 +0.22(+0.36%)
Nov 22, 2021 61.39 61.95 61.26 61.67 7,228 +0.06(+0.10%)
Nov 19, 2021 61.39 61.61 61.28 61.61 9,332 -0.00(-0.01%)
Nov 18, 2021 61.63 61.62 61.61 61.61 2,980 -0.17(-0.27%)
Nov 17, 2021 61.64 61.78 61.53 61.78 3,736 -0.03(-0.05%)
Nov 16, 2021 61.99 62.05 61.81 61.81 3,525 -0.16(-0.26%)
Nov 15, 2021 61.78 62.05 61.78 61.97 5,224 +0.39(+0.64%)
Nov 12, 2021 61.56 61.63 61.29 61.58 4,436 -0.03(-0.06%)
Nov 11, 2021 61.87 61.87 61.45 61.61 2,679 -0.30(-0.49%)
Nov 10, 2021 61.70 61.91 7,859 +0.26(+0.43%)
Nov 09, 2021 61.56 61.78 61.39 61.65 4,762 +0.06(+0.09%)
Nov 08, 2021 62.16 62.16 61.34 61.59 5,422 -0.56(-0.90%)
Nov 05, 2021 61.91 62.27 61.89 62.16 8,530 +0.36(+0.57%)
Nov 04, 2021 62.02 62.02 61.80 61.80 25,348 -0.24(-0.39%)
Nov 03, 2021 62.02 62.23 61.59 62.04 23,355 -0.14(-0.23%)
Nov 02, 2021 62.30 62.49 61.92 62.18 32,482 -0.06(-0.10%)
Nov 01, 2021 62.01 62.31 61.93 62.24 29,123 +0.38(+0.61%)
Oct 29, 2021 62.10 62.13 61.71 61.86 3,213 -0.57(-0.91%)
Oct 28, 2021 62.06 62.43 61.92 62.43 9,741 +0.50(+0.81%)
Oct 27, 2021 62.11 62.28 61.93 61.93 9,802 +0.02(+0.03%)
Oct 26, 2021 61.81 61.91 3,617 +0.25(+0.41%)
Oct 25, 2021 61.85 61.93 61.66 61.66 5,732 -0.22(-0.36%)
Oct 22, 2021 61.91 62.06 61.86 61.88 25,673 +0.25(+0.41%)
Oct 21, 2021 61.79 61.85 61.62 61.63 48,438 -0.18(-0.29%)
Oct 20, 2021 61.24 61.99 61.24 61.81 13,241 +0.98(+1.61%)
Oct 19, 2021 60.62 60.95 60.62 60.83 6,328 +0.70(+1.16%)
Oct 18, 2021 60.22 60.43 60.00 60.13 9,174 -0.46(-0.75%)
Oct 15, 2021 60.74 60.85 60.57 60.59 8,985 -0.08(-0.14%)
Oct 14, 2021 60.40 60.80 60.40 60.67 17,128 +0.47(+0.78%)
Oct 13, 2021 59.53 60.20 59.50 60.20 4,600 +0.79(+1.33%)
Oct 12, 2021 59.09 59.53 59.05 59.41 22,776 +0.37(+0.62%)
Oct 11, 2021 59.51 59.57 59.04 59.04 3,371 -0.79(-1.31%)
Oct 08, 2021 60.24 60.24 59.83 59.83 7,108 -0.34(-0.57%)
Oct 07, 2021 60.68 60.68 60.17 60.17 1,188 -0.17(-0.28%)
Oct 06, 2021 59.36 60.35 59.19 60.34 21,938 +0.58(+0.97%)
Oct 05, 2021 59.77 59.99 59.53 59.76 17,273 +0.15(+0.26%)
Oct 04, 2021 59.05 59.81 59.05 59.60 13,014 +0.53(+0.90%)
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.