Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2007 36.22 36.34 36.04 36.04 17,780 -0.09(-0.24%)
Mar 29, 2007 36.25 36.28 36.12 36.12 5,032 +0.08(+0.22%)
Mar 28, 2007 36.07 36.20 35.76 36.04 19,961 -0.19(-0.53%)
Mar 27, 2007 36.09 36.24 36.07 36.23 25,664 +0.10(+0.28%)
Mar 26, 2007 36.07 36.26 35.92 36.13 19,961 -0.14(-0.38%)
Mar 23, 2007 36.07 36.27 36.07 36.27 22,477 +0.26(+0.73%)
Mar 22, 2007 36.02 36.58 35.83 36.01 14,425 -0.16(-0.43%)
Mar 21, 2007 35.59 36.20 35.47 36.16 17,444 +0.55(+1.54%)
Mar 20, 2007 35.19 35.61 35.19 35.61 11,741 +0.41(+1.15%)
Mar 19, 2007 34.99 35.22 34.99 35.21 5,199 +0.33(+0.96%)
Mar 16, 2007 34.94 35.08 34.86 34.88 17,612 +0.06(+0.17%)
Mar 15, 2007 34.75 34.82 34.67 34.82 15,264 +0.31(+0.90%)
Mar 14, 2007 34.33 34.55 34.01 34.51 60,050 +0.18(+0.54%)
Mar 13, 2007 34.90 34.81 34.32 34.32 4,696 -0.58(-1.66%)
Mar 12, 2007 34.57 34.92 34.49 34.90 13,251 +0.30(+0.86%)
Mar 09, 2007 34.66 34.75 34.52 34.60 14,593 -0.11(-0.33%)
Mar 08, 2007 34.57 35.77 34.54 34.71 21,135 +0.24(+0.69%)
Mar 07, 2007 34.36 34.54 34.26 34.48 15,264 +0.25(+0.73%)
Mar 06, 2007 33.99 34.23 32.79 34.23 15,264 +0.76(+2.28%)
Mar 05, 2007 33.72 33.80 33.46 33.46 14,593 -0.53(-1.56%)
Mar 02, 2007 34.22 34.36 33.80 33.99 18,954 -0.30(-0.87%)
Mar 01, 2007 34.09 34.43 33.71 34.29 5,535 -0.35(-1.02%)
Feb 28, 2007 34.75 34.82 34.51 34.64 4,696 +0.04(+0.10%)
Feb 27, 2007 35.41 35.42 34.46 34.61 9,057 -1.23(-3.43%)
Feb 26, 2007 35.82 35.93 35.78 35.84 17,780 +0.60(+1.71%)
Feb 23, 2007 35.14 35.23 35.02 35.23 12,748 +0.17(+0.48%)
Feb 22, 2007 34.97 35.07 34.97 35.07 14,090 -0.05(-0.14%)
Feb 21, 2007 35.02 35.11 34.97 35.11 6,038 -0.24(-0.67%)
Feb 20, 2007 35.20 35.36 35.16 35.35 47,805 +0.04(+0.12%)
Feb 16, 2007 35.20 35.31 35.15 35.31 13,419 -0.05(-0.13%)
Feb 15, 2007 35.38 35.38 35.30 35.36 19,290 -0.11(-0.32%)
Feb 14, 2007 35.26 35.51 35.26 35.47 16,941 +0.42(+1.19%)
Feb 13, 2007 35.05 35.14 35.04 35.05 3,594 +0.05(+0.15%)
Feb 12, 2007 34.99 35.16 34.99 35.00 17,444 -0.02(-0.05%)
Feb 09, 2007 35.13 35.26 35.02 35.02 13,922 -0.15(-0.42%)
Feb 08, 2007 34.94 35.17 34.94 35.17 18,786 -0.11(-0.32%)
Feb 07, 2007 35.26 35.33 35.26 35.28 13,922 +0.22(+0.63%)
Feb 06, 2007 34.95 35.08 34.95 35.06 13,419 +0.46(+1.33%)
Feb 05, 2007 34.39 34.89 34.39 34.60 4,193 +0.05(+0.16%)
Feb 02, 2007 34.44 34.55 34.43 34.55 20,631 +0.31(+0.91%)
Feb 01, 2007 34.27 34.32 34.24 34.24 3,019 +0.30(+0.90%)
Jan 31, 2007 33.79 33.97 33.79 33.93 11,238 +0.00(+0.00%)
Jan 30, 2007 33.83 33.96 33.72 33.93 36,734 +0.21(+0.62%)
Jan 29, 2007 33.58 33.76 33.58 33.72 18,786 +0.19(+0.57%)
Jan 26, 2007 33.52 33.53 33.40 33.53 40,425 +0.17(+0.50%)
Jan 25, 2007 33.65 33.65 33.37 33.37 15,599 -0.35(-1.03%)
Jan 24, 2007 33.60 33.71 33.60 33.71 5,703 +0.38(+1.13%)
Jan 23, 2007 33.30 33.39 33.27 33.34 76,321 +0.07(+0.20%)
Jan 22, 2007 33.30 33.30 33.20 33.27 15,599 +0.05(+0.16%)
Jan 19, 2007 33.03 33.27 33.03 33.22 1,509 +0.05(+0.14%)
Jan 18, 2007 33.24 33.24 33.15 33.17 11,238 -0.04(-0.13%)
Jan 17, 2007 33.24 33.28 33.14 33.21 13,586 -0.09(-0.27%)
Jan 16, 2007 33.32 33.39 33.26 33.30 18,115 -0.04(-0.11%)
Jan 12, 2007 33.30 33.37 33.30 33.34 1,174 +0.13(+0.40%)
Jan 11, 2007 33.14 33.26 33.14 33.21 2,012 +0.24(+0.72%)
Jan 10, 2007 33.01 33.01 32.79 32.97 8,386 -0.11(-0.34%)
Jan 09, 2007 33.06 33.09 32.84 33.08 8,219 -0.04(-0.11%)
Jan 08, 2007 33.27 33.27 33.04 33.12 1,509 -0.08(-0.23%)
Jan 05, 2007 33.37 33.37 33.00 33.19 61,057 -0.72(-2.11%)
Jan 04, 2007 34.10 34.10 33.76 33.91 5,367 -0.24(-0.72%)
Jan 03, 2007 34.15 34.25 34.11 34.15 29,689 +0.12(+0.34%)
Dec 29, 2006 33.96 34.07 33.96 34.04 3,690 +0.10(+0.29%)
Dec 28, 2006 34.06 34.06 33.89 33.94 19,793 -0.05(-0.14%)
Dec 27, 2006 33.82 33.99 33.82 33.99 6,374 +0.31(+0.92%)
Dec 26, 2006 33.62 33.69 33.59 33.68 2,012 -0.02(-0.07%)
Dec 22, 2006 33.32 33.83 33.32 33.70 13,922 -0.09(-0.26%)
Dec 21, 2006 33.78 33.82 33.75 33.79 2,516 -0.18(-0.53%)
Dec 20, 2006 34.22 34.24 33.93 33.97 12,077 -0.25(-0.73%)
Dec 19, 2006 34.03 34.23 34.03 34.22 12,915 +0.16(+0.46%)
Dec 18, 2006 34.21 34.21 34.00 34.06 6,877 -0.16(-0.45%)
Dec 15, 2006 34.30 34.33 34.22 34.22 29,522 -0.05(-0.16%)
Dec 14, 2006 34.28 34.28 34.19 34.27 23,819 +0.06(+0.17%)
Dec 13, 2006 34.04 34.27 34.04 34.21 12,915 +0.23(+0.68%)
Dec 12, 2006 33.92 33.99 33.83 33.98 21,470 +0.00(+0.00%)
Dec 11, 2006 33.80 33.98 33.80 33.98 21,470 +0.22(+0.65%)
Dec 08, 2006 33.91 33.95 33.74 33.76 4,528 -0.12(-0.35%)
Dec 07, 2006 33.95 33.96 33.86 33.88 43,109 +0.04(+0.11%)
Dec 06, 2006 33.95 34.03 33.80 33.84 11,070 -0.07(-0.21%)
Dec 05, 2006 33.87 33.94 33.87 33.92 8,890 +0.32(+0.96%)
Dec 04, 2006 33.41 33.67 33.41 33.59 6,206 +0.32(+0.97%)
Dec 01, 2006 33.30 33.40 33.20 33.27 15,264 -0.02(-0.05%)
Nov 30, 2006 33.16 33.29 33.16 33.29 1,006 +0.15(+0.45%)
Nov 29, 2006 33.09 33.14 33.05 33.14 4,528 +0.40(+1.22%)
Nov 28, 2006 32.57 32.74 32.57 32.74 11,406 +0.18(+0.55%)
Nov 27, 2006 32.85 32.85 32.56 32.56 1,341 -0.16(-0.47%)
Nov 24, 2006 32.72 32.72 32.72 32.72 1,509 +0.00(+0.00%)
Nov 22, 2006 32.58 32.72 32.58 32.72 27,173 +0.16(+0.48%)
Nov 21, 2006 32.44 32.56 32.44 32.56 3,690 +0.08(+0.26%)
Nov 20, 2006 32.44 32.48 32.38 32.48 2,683 +0.04(+0.11%)
Nov 17, 2006 32.34 32.48 32.34 32.44 1,509 +0.04(+0.11%)
Nov 16, 2006 32.42 32.50 32.40 32.41 4,528 +0.11(+0.35%)
Nov 15, 2006 32.28 32.29 32.28 32.29 670 -0.04(-0.11%)
Nov 14, 2006 32.37 32.37 32.18 32.33 4,696 +0.11(+0.33%)
Nov 13, 2006 32.23 32.28 32.20 32.22 24,993 -0.01(-0.02%)
Nov 10, 2006 32.25 32.25 32.21 32.23 2,683 +0.25(+0.78%)
Nov 09, 2006 31.96 32.10 31.96 31.98 37,573 -0.03(-0.09%)
Nov 08, 2006 31.72 32.01 31.72 32.01 4,528 +0.33(+1.05%)
Nov 07, 2006 31.72 31.84 31.67 31.67 5,032 +0.10(+0.30%)
Nov 06, 2006 31.53 31.59 31.49 31.58 12,412 +0.15(+0.47%)
Nov 03, 2006 31.60 31.60 31.35 31.43 4,696 -0.16(-0.51%)
Nov 02, 2006 31.69 31.69 31.58 31.59 3,354 -0.24(-0.77%)
Nov 01, 2006 31.69 31.84 31.69 31.84 87,392 +0.24(+0.75%)
Oct 31, 2006 31.54 31.64 31.52 31.60 9,057 -0.01(-0.02%)
Oct 30, 2006 31.63 31.63 31.57 31.60 4,696 +0.07(+0.21%)
Oct 27, 2006 31.60 31.60 31.47 31.54 1,845 -0.06(-0.19%)
Oct 26, 2006 31.66 31.66 31.51 31.60 2,851 +0.05(+0.15%)
Oct 25, 2006 31.49 31.55 31.49 31.55 3,522 +0.23(+0.74%)
Oct 24, 2006 31.36 31.36 31.32 31.32 1,677 -0.10(-0.32%)
Oct 23, 2006 31.46 31.50 31.29 31.42 14,090 +0.13(+0.42%)
Oct 20, 2006 31.39 31.39 31.29 31.29 1,509 +0.05(+0.15%)
Oct 19, 2006 31.06 31.24 31.06 31.24 1,845 +0.29(+0.94%)
Oct 18, 2006 31.06 31.06 30.95 30.95 4,193 -0.11(-0.36%)
Oct 17, 2006 31.00 31.06 31.00 31.06 503 +0.10(+0.33%)
Oct 16, 2006 30.89 30.96 30.86 30.96 3,858 +0.16(+0.50%)
Oct 13, 2006 30.77 30.84 30.75 30.80 2,012 -0.10(-0.33%)
Oct 12, 2006 30.82 30.91 30.82 30.91 1,174 +0.20(+0.66%)
Oct 11, 2006 30.67 30.76 30.67 30.70 1,509 +0.03(+0.10%)
Oct 10, 2006 30.65 30.67 30.65 30.67 335 +0.00(+0.00%)
Oct 09, 2006 30.70 30.70 30.67 30.67 1,006 -0.01(-0.04%)
Oct 06, 2006 30.82 30.82 30.68 30.68 1,677 -0.25(-0.81%)
Oct 05, 2006 30.97 30.97 30.93 30.93 670 -0.10(-0.31%)
Oct 04, 2006 30.82 31.03 30.82 31.03 15,432 +0.15(+0.48%)
Oct 03, 2006 30.68 30.91 30.68 30.88 3,354 +0.11(+0.37%)
Oct 02, 2006 30.70 30.92 30.70 30.77 5,367 +0.20(+0.64%)
Sep 29, 2006 30.67 30.67 30.57 30.57 2,348 -0.26(-0.85%)
Sep 28, 2006 30.84 30.84 30.83 30.83 1,845 +0.00(+0.00%)
Sep 27, 2006 30.68 30.83 30.68 30.83 34,051 +0.52(+1.71%)
Sep 26, 2006 30.30 30.31 30.23 30.31 6,206 +0.13(+0.43%)
Sep 25, 2006 30.03 30.18 30.03 30.18 40,592 +0.22(+0.74%)
Sep 22, 2006 29.99 29.99 29.96 29.96 3,690 -0.13(-0.44%)
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.