Indicators

Global Utilities Ishares ETF (NY: JXI )

64.81 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	41.57	41.57	41.26	41.33	78,388	-0.32(-0.76%)
Dec 28, 2007	41.61	41.67	41.49	41.65	45,153	+0.44(+1.07%)
Dec 27, 2007	41.40	41.43	41.21	41.21	21,317	-0.27(-0.66%)
Dec 26, 2007	41.58	41.58	41.34	41.48	50,356	-0.04(-0.10%)
Dec 24, 2007	41.46	41.67	41.45	41.53	53,377	-0.05(-0.13%)
Dec 21, 2007	41.33	41.63	41.33	41.58	54,049	+0.33(+0.81%)
Dec 20, 2007	41.21	41.31	41.06	41.24	29,374	+0.04(+0.09%)
Dec 19, 2007	41.52	41.60	41.21	41.21	51,363	-0.30(-0.73%)
Dec 18, 2007	41.39	41.64	41.11	41.51	42,970	+0.35(+0.84%)
Dec 17, 2007	41.49	41.55	41.15	41.17	28,367	-0.32(-0.76%)
Dec 14, 2007	42.15	42.24	41.47	41.48	34,242	-0.72(-1.71%)
Dec 13, 2007	42.09	42.46	41.70	42.20	59,588	-0.53(-1.24%)
Dec 12, 2007	42.46	42.82	41.85	42.73	84,095	+0.98(+2.34%)
Dec 11, 2007	42.97	43.05	41.71	41.76	126,562	-1.20(-2.80%)
Dec 10, 2007	42.86	42.97	42.57	42.96	41,124	+0.02(+0.06%)
Dec 07, 2007	43.03	43.10	42.82	42.94	93,159	-0.30(-0.69%)
Dec 06, 2007	42.95	43.23	42.72	43.23	99,705	+0.34(+0.79%)
Dec 05, 2007	42.72	42.94	42.63	42.89	73,352	+0.38(+0.88%)
Dec 04, 2007	42.31	42.58	42.31	42.52	143,012	+0.27(+0.65%)

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.