Indicators

Global Utilities Ishares ETF (NY: JXI )

62.91 -1.10 (-1.72%)

Streaming Delayed Price Updated: 2:37 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	33.93	34.05	33.93	34.01	3,692	+0.10(+0.29%)
Dec 28, 2006	34.04	34.04	33.87	33.92	19,806	-0.05(-0.14%)
Dec 27, 2006	33.80	33.96	33.80	33.96	6,378	+0.31(+0.92%)
Dec 26, 2006	33.60	33.67	33.56	33.65	2,014	-0.02(-0.07%)
Dec 22, 2006	33.30	33.81	33.30	33.68	13,931	-0.09(-0.26%)
Dec 21, 2006	33.76	33.80	33.73	33.77	2,517	-0.18(-0.53%)
Dec 20, 2006	34.20	34.21	33.90	33.95	12,085	-0.25(-0.73%)
Dec 19, 2006	34.01	34.21	34.01	34.20	12,924	+0.15(+0.46%)
Dec 18, 2006	34.18	34.18	33.98	34.04	6,882	-0.15(-0.45%)
Dec 15, 2006	34.27	34.31	34.20	34.20	29,542	-0.05(-0.16%)
Dec 14, 2006	34.26	34.26	34.17	34.25	23,835	+0.06(+0.17%)
Dec 13, 2006	34.02	34.25	34.02	34.19	12,924	+0.23(+0.68%)
Dec 12, 2006	33.90	33.96	33.81	33.96	21,485	+0.00(+0.00%)
Dec 11, 2006	33.78	33.96	33.78	33.96	21,485	+0.22(+0.65%)
Dec 08, 2006	33.89	33.92	33.72	33.74	4,532	-0.12(-0.35%)
Dec 07, 2006	33.92	33.94	33.83	33.86	43,138	+0.04(+0.11%)
Dec 06, 2006	33.92	34.01	33.77	33.82	11,078	-0.07(-0.21%)
Dec 05, 2006	33.84	33.92	33.84	33.89	8,896	+0.32(+0.96%)
Dec 04, 2006	33.39	33.65	33.39	33.57	6,210	+0.32(+0.97%)

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.