Skip to main content

Global Utilities Ishares ETF (NY: JXI )

59.05 +0.19 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 55.03 55.03 54.66 54.85 12,227 -0.24(-0.44%)
Jun 29, 2021 55.80 55.80 55.03 55.09 91,412 -0.67(-1.20%)
Jun 28, 2021 55.54 55.90 55.54 55.76 5,091 +0.20(+0.36%)
Jun 25, 2021 55.20 55.56 55.15 55.56 19,303 +0.37(+0.67%)
Jun 24, 2021 55.10 55.26 55.05 55.19 162,950 +0.07(+0.13%)
Jun 23, 2021 55.70 55.70 55.07 55.12 16,991 -0.68(-1.21%)
Jun 22, 2021 55.92 55.95 55.75 55.79 4,987 -0.17(-0.31%)
Jun 21, 2021 55.44 56.04 55.27 55.97 33,843 +0.53(+0.95%)
Jun 18, 2021 56.32 56.32 55.43 55.44 4,668 -1.20(-2.11%)
Jun 17, 2021 56.45 56.69 56.29 56.64 2,779 -0.11(-0.20%)
Jun 16, 2021 57.55 57.65 56.75 56.75 6,308 -0.64(-1.12%)
Jun 15, 2021 57.21 57.42 57.15 57.40 9,277 +0.09(+0.16%)
Jun 14, 2021 57.12 57.30 57.05 57.30 7,282 +0.30(+0.52%)
Jun 11, 2021 56.95 57.01 56.76 57.01 5,488 +0.18(+0.32%)
Jun 10, 2021 56.59 56.84 56.59 56.83 4,991 +0.20(+0.36%)
Jun 09, 2021 56.48 56.75 56.44 56.63 7,965 +0.18(+0.32%)
Jun 08, 2021 56.65 56.65 56.25 56.45 14,118 -0.21(-0.37%)
Jun 07, 2021 56.61 56.73 56.59 56.65 6,869 +0.18(+0.32%)
Jun 04, 2021 56.56 56.56 56.45 56.47 2,348 +0.07(+0.13%)
Jun 03, 2021 56.14 56.53 56.09 56.40 3,068 +0.04(+0.06%)
Jun 02, 2021 56.19 56.56 56.18 56.36 8,737 +0.01(+0.01%)
Jun 01, 2021 56.69 56.78 56.34 56.36 18,654 -0.34(-0.61%)
May 28, 2021 56.54 56.74 56.54 56.70 3,592 +0.19(+0.34%)
May 27, 2021 56.84 56.84 56.51 56.51 13,132 -0.33(-0.58%)
May 26, 2021 56.97 57.03 56.84 56.84 3,147 -0.10(-0.18%)
May 25, 2021 57.35 57.35 56.94 56.94 6,313 -0.39(-0.68%)
May 24, 2021 57.47 57.55 57.33 57.33 8,902 -0.04(-0.06%)
May 21, 2021 57.35 57.47 57.20 57.37 7,207 +0.10(+0.17%)
May 20, 2021 56.75 57.34 56.75 57.26 45,242 +0.59(+1.04%)
May 19, 2021 56.61 56.67 56.23 56.67 2,934 -0.18(-0.32%)
May 18, 2021 56.74 56.86 56.71 56.85 8,173 +0.14(+0.24%)
May 17, 2021 57.03 57.21 56.72 56.72 8,887 -0.35(-0.61%)
May 14, 2021 56.85 57.17 56.85 57.06 4,860 +0.60(+1.06%)
May 13, 2021 55.57 56.58 55.57 56.47 2,861 +0.96(+1.73%)
May 12, 2021 56.55 56.57 55.52 55.51 10,635 -1.22(-2.15%)
May 11, 2021 56.99 56.99 56.49 56.73 5,619 -0.72(-1.26%)
May 10, 2021 57.55 57.75 57.31 57.45 106,189 +0.25(+0.43%)
May 07, 2021 57.30 57.45 57.01 57.20 11,117 +0.51(+0.90%)
May 06, 2021 56.36 56.70 56.35 56.69 7,084 +0.46(+0.82%)
May 05, 2021 56.27 56.60 56.11 56.23 10,952 -0.54(-0.95%)
May 04, 2021 57.00 57.00 56.45 56.77 2,914 -0.37(-0.65%)
May 03, 2021 57.10 57.47 57.08 57.15 13,823 +0.33(+0.57%)
Apr 30, 2021 56.71 56.82 56.62 56.82 3,843 +0.06(+0.10%)
Apr 29, 2021 56.47 56.78 56.47 56.76 21,267 +0.12(+0.22%)
Apr 28, 2021 56.72 56.72 56.50 56.64 5,160 -0.12(-0.21%)
Apr 27, 2021 56.96 57.00 56.70 56.76 13,462 -0.24(-0.43%)
Apr 26, 2021 57.26 57.26 56.97 57.00 9,159 -0.39(-0.68%)
Apr 23, 2021 57.36 57.46 57.27 57.39 4,392 +0.12(+0.20%)
Apr 22, 2021 57.56 57.68 57.27 57.27 25,548 -0.03(-0.05%)
Apr 21, 2021 57.42 57.42 57.19 57.30 4,693 -0.36(-0.63%)
Apr 20, 2021 57.11 57.68 57.11 57.66 3,719 +0.31(+0.55%)
Apr 19, 2021 57.64 57.67 57.35 57.35 7,597 -0.23(-0.39%)
Apr 16, 2021 57.17 57.58 57.17 57.57 18,340 +0.51(+0.89%)
Apr 15, 2021 56.57 57.06 56.55 57.06 5,894 +0.53(+0.93%)
Apr 14, 2021 56.43 56.61 56.32 56.54 12,472 -0.05(-0.10%)
Apr 13, 2021 55.99 56.61 55.99 56.59 12,351 +0.34(+0.60%)
Apr 12, 2021 56.24 56.35 56.15 56.25 4,871 +0.10(+0.18%)
Apr 09, 2021 56.32 56.32 56.11 56.15 6,040 -0.02(-0.03%)
Apr 08, 2021 56.11 56.27 56.11 56.17 5,524 +0.25(+0.45%)
Apr 07, 2021 56.00 56.00 55.84 55.92 1,964 +0.02(+0.03%)
Apr 06, 2021 55.71 55.91 55.52 55.90 3,408 -0.03(-0.05%)
Apr 05, 2021 55.36 56.04 55.36 55.93 25,544 +0.74(+1.34%)
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.