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 (%)
Feb 29, 2012	27.80	27.83	27.56	27.61	35,074	-0.07(-0.24%)
Feb 28, 2012	27.51	27.67	27.51	27.67	59,020	+0.10(+0.38%)
Feb 27, 2012	27.37	27.61	27.37	27.57	69,911	-0.13(-0.47%)
Feb 24, 2012	27.55	27.72	27.49	27.70	277,394	+0.20(+0.73%)
Feb 23, 2012	27.43	27.50	27.36	27.50	29,091	+0.08(+0.31%)
Feb 22, 2012	27.43	27.50	27.38	27.41	29,869	-0.10(-0.36%)
Feb 21, 2012	27.59	27.60	27.43	27.51	128,304	-0.06(-0.21%)
Feb 17, 2012	27.54	27.57	27.45	27.57	91,184	+0.12(+0.45%)
Feb 16, 2012	27.15	27.49	27.15	27.45	48,423	+0.37(+1.37%)
Feb 15, 2012	27.40	27.40	27.05	27.07	185,282	-0.23(-0.86%)
Feb 14, 2012	27.30	27.37	27.17	27.31	38,969	-0.03(-0.10%)
Feb 13, 2012	27.41	27.43	27.27	27.33	153,175	+0.03(+0.10%)
Feb 10, 2012	27.13	27.33	27.09	27.31	64,720	-0.10(-0.38%)
Feb 09, 2012	27.57	27.57	27.27	27.41	65,952	-0.14(-0.52%)
Feb 08, 2012	27.61	27.61	27.37	27.56	129,062	+0.03(+0.09%)
Feb 07, 2012	27.30	27.59	27.21	27.53	68,315	+0.28(+1.03%)
Feb 06, 2012	27.26	27.30	27.17	27.25	59,181	-0.14(-0.52%)
Feb 03, 2012	27.39	27.43	27.20	27.39	93,050	+0.20(+0.72%)
Feb 02, 2012	27.27	27.27	27.14	27.20	27,800	-0.08(-0.31%)

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.