Indicators

Global Utilities Ishares ETF (NY: JXI )

62.53 +0.57 (+0.92%)

Streaming Delayed Price Updated: 2:23 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	33.96	34.07	33.96	34.04	3,690	+0.10(+0.29%)
Dec 28, 2006	34.06	34.06	33.89	33.94	19,793	-0.05(-0.14%)
Dec 27, 2006	33.82	33.99	33.82	33.99	6,374	+0.31(+0.92%)
Dec 26, 2006	33.62	33.69	33.59	33.68	2,012	-0.02(-0.07%)
Dec 22, 2006	33.32	33.83	33.32	33.70	13,922	-0.09(-0.26%)
Dec 21, 2006	33.78	33.82	33.75	33.79	2,516	-0.18(-0.53%)
Dec 20, 2006	34.22	34.24	33.93	33.97	12,077	-0.25(-0.73%)
Dec 19, 2006	34.03	34.23	34.03	34.22	12,915	+0.16(+0.46%)
Dec 18, 2006	34.21	34.21	34.00	34.06	6,877	-0.16(-0.45%)
Dec 15, 2006	34.30	34.33	34.22	34.22	29,522	-0.05(-0.16%)
Dec 14, 2006	34.28	34.28	34.19	34.27	23,819	+0.06(+0.17%)
Dec 13, 2006	34.04	34.27	34.04	34.21	12,915	+0.23(+0.68%)
Dec 12, 2006	33.92	33.99	33.83	33.98	21,470	+0.00(+0.00%)
Dec 11, 2006	33.80	33.98	33.80	33.98	21,470	+0.22(+0.65%)
Dec 08, 2006	33.91	33.95	33.74	33.76	4,528	-0.12(-0.35%)
Dec 07, 2006	33.95	33.96	33.86	33.88	43,109	+0.04(+0.11%)
Dec 06, 2006	33.95	34.03	33.80	33.84	11,070	-0.07(-0.21%)
Dec 05, 2006	33.87	33.94	33.87	33.92	8,890	+0.32(+0.96%)
Dec 04, 2006	33.41	33.67	33.41	33.59	6,206	+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.