Indicators

Global Utilities Ishares ETF (NY: JXI )

64.53 -0.14 (-0.21%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	29.86	29.97	29.80	29.95	27,599	+0.07(+0.25%)
Apr 28, 2011	29.77	29.95	29.67	29.87	64,598	+0.29(+0.99%)
Apr 27, 2011	29.37	29.61	29.32	29.58	64,256	+0.32(+1.11%)
Apr 26, 2011	29.13	29.32	29.13	29.26	36,861	+0.21(+0.71%)
Apr 25, 2011	29.04	29.11	28.98	29.05	35,130	-0.09(-0.30%)
Apr 21, 2011	29.04	29.14	28.95	29.14	75,448	+0.16(+0.54%)
Apr 20, 2011	28.90	29.02	28.87	28.98	59,769	+0.49(+1.72%)
Apr 19, 2011	28.38	28.51	28.38	28.49	23,118	+0.03(+0.11%)
Apr 18, 2011	28.46	28.46	28.17	28.46	88,930	-0.42(-1.45%)
Apr 15, 2011	28.82	28.94	28.75	28.88	76,872	+0.06(+0.19%)
Apr 14, 2011	28.54	28.83	28.52	28.82	13,979	+0.07(+0.24%)
Apr 13, 2011	28.77	28.86	28.66	28.75	24,660	+0.13(+0.45%)
Apr 12, 2011	28.72	28.79	28.54	28.62	25,354	-0.15(-0.53%)
Apr 11, 2011	28.94	29.00	28.70	28.78	16,456	-0.12(-0.41%)
Apr 08, 2011	28.96	28.97	28.76	28.89	17,379	+0.16(+0.56%)
Apr 07, 2011	28.69	28.76	28.55	28.73	108,387	-0.02(-0.07%)
Apr 06, 2011	28.58	28.80	28.56	28.75	15,008	+0.16(+0.57%)
Apr 05, 2011	28.53	28.73	28.52	28.59	28,263	-0.19(-0.67%)
Apr 04, 2011	28.66	28.78	28.62	28.78	113,019	+0.17(+0.61%)

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.