Indicators

Global Utilities Ishares ETF (NY: JXI )

64.81 +0.49 (+0.77%)

Official Closing 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 30, 2011	27.33	27.41	27.27	27.28	247,461	+0.00(+0.00%)
Dec 29, 2011	27.06	27.29	27.05	27.28	30,183	+0.30(+1.11%)
Dec 28, 2011	27.11	27.18	26.83	26.98	84,328	-0.21(-0.79%)
Dec 27, 2011	27.09	27.29	27.06	27.20	25,689	-0.14(-0.50%)
Dec 23, 2011	27.16	27.34	27.10	27.34	77,990	+0.51(+1.89%)
Dec 21, 2011	26.61	26.83	26.50	26.83	51,297	+0.14(+0.54%)
Dec 20, 2011	26.49	26.72	26.49	26.68	148,607	+0.56(+2.14%)
Dec 19, 2011	26.55	26.59	26.05	26.12	86,249	-0.29(-1.08%)
Dec 16, 2011	26.56	26.70	26.27	26.41	69,949	-0.12(-0.46%)
Dec 15, 2011	26.47	26.57	26.44	26.53	32,878	+0.31(+1.17%)
Dec 14, 2011	26.23	26.35	26.12	26.23	28,116	-0.21(-0.80%)
Dec 13, 2011	26.81	26.84	26.35	26.44	53,925	-0.24(-0.89%)
Dec 12, 2011	26.84	26.84	26.45	26.67	62,252	-0.54(-1.99%)
Dec 09, 2011	26.75	27.24	26.75	27.21	32,766	+0.56(+2.08%)
Dec 08, 2011	26.93	26.98	26.57	26.66	90,278	-0.57(-2.09%)
Dec 07, 2011	27.08	27.27	26.91	27.23	26,689	+0.01(+0.02%)
Dec 06, 2011	27.04	27.29	27.01	27.22	68,600	-0.08(-0.30%)
Dec 05, 2011	27.50	27.52	27.14	27.30	31,688	+0.20(+0.73%)
Dec 02, 2011	27.41	27.46	27.05	27.11	57,799	-0.28(-1.03%)

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.