Skip to main content

iShares Global Utilities ETF (NY:JXI)

73.83 +0.35 (+0.47%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 73.47 73.89 73.46 73.83 5,702 +0.35(+0.47%)
Jul 02, 2025 73.74 73.81 73.13 73.48 7,918 -0.70(-0.94%)
Jul 01, 2025 73.77 74.18 73.39 74.18 9,524 +0.41(+0.56%)
Jun 30, 2025 73.15 73.77 73.02 73.77 30,101 +0.40(+0.55%)
Jun 27, 2025 73.42 73.69 73.17 73.37 4,518 +0.09(+0.13%)
Jun 26, 2025 72.94 73.28 72.89 73.28 21,112 +0.75(+1.03%)
Jun 25, 2025 73.14 73.14 72.53 72.53 5,564 -0.94(-1.28%)
Jun 24, 2025 73.34 73.59 73.30 73.47 10,035 +0.29(+0.40%)
Jun 23, 2025 72.28 73.25 72.28 73.18 31,051 +1.09(+1.51%)
Jun 20, 2025 72.27 72.46 72.07 72.09 7,030 +0.23(+0.32%)
Jun 18, 2025 71.98 72.15 71.82 71.86 6,729 +0.09(+0.13%)
Jun 17, 2025 72.30 72.36 71.50 71.77 21,443 -0.53(-0.73%)
Jun 16, 2025 72.99 72.99 72.21 72.29 2,111 -0.18(-0.25%)
Jun 13, 2025 72.72 72.90 72.42 72.48 4,965 -0.44(-0.61%)
Jun 12, 2025 72.29 72.94 72.29 72.92 13,682 +0.97(+1.34%)
Jun 11, 2025 72.13 72.13 71.86 71.95 4,485 +0.13(+0.18%)
Jun 10, 2025 71.73 71.82 71.60 71.82 19,450 +0.15(+0.21%)
Jun 09, 2025 72.02 72.06 71.54 71.67 8,740 -0.38(-0.53%)
Jun 06, 2025 71.98 72.05 71.71 72.05 6,183 +0.23(+0.32%)
Jun 05, 2025 72.11 72.11 71.83 71.83 4,627 -0.13(-0.19%)
Jun 04, 2025 72.60 72.67 71.96 71.96 9,310 -0.72(-1.00%)
Jun 03, 2025 73.20 73.20 72.34 72.68 6,210 -0.18(-0.25%)
Jun 02, 2025 72.42 72.90 72.19 72.86 38,434 +0.39(+0.54%)
May 30, 2025 71.88 72.56 71.88 72.47 9,121 +0.68(+0.94%)
May 29, 2025 71.63 71.91 71.50 71.80 3,676 +0.39(+0.55%)
May 28, 2025 72.14 72.14 71.30 71.40 27,619 -1.04(-1.43%)
May 27, 2025 72.45 72.55 72.01 72.44 11,012 +0.35(+0.49%)
May 23, 2025 71.57 72.14 71.05 72.09 22,010 +0.80(+1.12%)
May 22, 2025 71.58 71.58 70.88 71.29 9,990 -0.66(-0.92%)
May 21, 2025 72.80 72.80 71.92 71.95 6,294 -0.92(-1.26%)
May 20, 2025 72.54 72.93 72.54 72.87 6,398 +0.57(+0.79%)
May 19, 2025 71.54 72.30 71.54 72.30 7,334 +0.45(+0.63%)
May 16, 2025 70.99 71.85 70.99 71.85 4,827 +0.72(+1.01%)
May 15, 2025 70.09 71.14 69.98 71.13 28,804 +1.59(+2.28%)
May 14, 2025 69.75 69.75 69.07 69.54 5,976 -0.21(-0.30%)
May 13, 2025 69.75 70.10 69.62 69.75 7,331 -0.00(-0.00%)
May 12, 2025 70.63 70.63 69.53 69.75 15,418 -1.01(-1.43%)
May 09, 2025 70.78 70.80 70.37 70.76 15,713 +0.32(+0.46%)
May 08, 2025 71.53 71.53 70.44 70.44 28,178 -0.95(-1.32%)
May 07, 2025 71.28 71.69 71.23 71.38 4,599 +0.04(+0.06%)
May 06, 2025 70.57 71.67 70.57 71.34 13,850 +0.75(+1.07%)
May 05, 2025 70.75 70.75 70.11 70.58 29,063 -0.04(-0.06%)
May 02, 2025 70.72 70.72 70.21 70.62 9,854 +0.31(+0.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.