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 28, 2018	39.12	39.19	38.71	38.71	18,402	-0.48(-1.24%)
Feb 27, 2018	39.68	39.68	39.13	39.20	4,351	-0.48(-1.20%)
Feb 26, 2018	39.81	39.81	39.61	39.67	7,029	+0.00(+0.00%)
Feb 23, 2018	39.12	39.67	39.12	39.67	6,573	+0.84(+2.17%)
Feb 22, 2018		38.92		38.83	4,517	+0.17(+0.43%)
Feb 21, 2018	38.95	39.03	38.66	38.66	14,030	-0.26(-0.66%)
Feb 20, 2018	39.17	39.17	38.86	38.92	7,590	-0.47(-1.20%)
Feb 16, 2018		39.39	39.39	39.39	0	+0.48(+1.23%)
Feb 15, 2018	38.51	38.91	38.46	38.91	12,648	+0.26(+0.69%)
Feb 14, 2018	38.27	38.66	38.27	38.65	9,277	+0.14(+0.37%)
Feb 13, 2018	38.28	38.51	38.21	38.51	5,151	+0.11(+0.28%)
Feb 12, 2018	38.22	38.48	38.03	38.40	6,451	+0.12(+0.32%)
Feb 09, 2018	37.76	38.27	37.38	38.27	15,727	+0.58(+1.54%)
Feb 08, 2018	38.23	38.23	37.58	37.69	10,686	-0.54(-1.41%)
Feb 07, 2018	38.33	38.67	38.17	38.23	42,322	-0.23(-0.60%)
Feb 06, 2018	38.28	38.70	37.83	38.46	54,157	-0.49(-1.25%)
Feb 05, 2018	39.58	39.58	38.79	38.95	136,781	-0.71(-1.80%)
Feb 02, 2018	39.87	39.97	39.66	39.66	68,895	-0.54(-1.35%)

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.