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 (%)
Dec 31, 2013 31.21 31.38 31.38 31.38 23,513 +0.17(+0.55%)
Dec 30, 2013 31.21 31.33 31.18 31.21 17,832 +0.08(+0.25%)
Dec 27, 2013 31.07 31.24 31.07 31.13 13,021 +0.06(+0.21%)
Dec 26, 2013 31.18 31.18 31.00 31.07 25,555 -0.04(-0.11%)
Dec 24, 2013 31.04 31.10 30.88 31.10 7,506 +0.19(+0.62%)
Dec 23, 2013 31.02 31.08 30.89 30.91 68,522 +0.11(+0.37%)
Dec 20, 2013 30.62 30.93 30.62 30.80 53,955 +0.06(+0.18%)
Dec 19, 2013 30.67 30.78 30.56 30.74 39,889 -0.04(-0.12%)
Dec 18, 2013 30.63 30.95 30.45 30.77 30,158 +0.35(+1.15%)
Dec 17, 2013 30.65 30.65 30.42 30.43 65,474 -0.18(-0.59%)
Dec 16, 2013 30.54 30.70 30.52 30.61 15,939 +0.24(+0.80%)
Dec 13, 2013 30.40 30.45 30.31 30.36 22,810 -0.03(-0.11%)
Dec 12, 2013 30.45 30.61 30.40 30.40 21,734 -0.04(-0.14%)
Dec 11, 2013 30.72 30.72 30.41 30.44 21,526 -0.26(-0.84%)
Dec 10, 2013 30.93 30.93 30.68 30.70 19,392 -0.22(-0.72%)
Dec 09, 2013 31.09 31.09 30.81 30.92 31,137 +0.03(+0.09%)
Dec 06, 2013 30.80 30.98 30.77 30.89 7,880 +0.31(+1.00%)
Dec 05, 2013 30.63 30.70 30.59 30.59 14,385 -0.23(-0.76%)
Dec 04, 2013 30.68 30.82 30.57 30.82 28,791 +0.02(+0.06%)
Dec 03, 2013 30.81 30.88 30.70 30.80 50,716 -0.10(-0.34%)
Dec 02, 2013 30.89 31.07 30.81 30.91 41,697 -0.15(-0.49%)
Nov 29, 2013 31.06 31.27 31.03 31.06 37,052 -0.02(-0.07%)
Nov 27, 2013 31.16 31.17 31.01 31.08 62,544 -0.03(-0.11%)
Nov 26, 2013 31.44 31.44 31.08 31.11 82,384 -0.24(-0.77%)
Nov 25, 2013 31.40 31.40 31.29 31.36 5,884 -0.09(-0.29%)
Nov 22, 2013 31.32 31.53 31.32 31.45 15,577 +0.02(+0.07%)
Nov 21, 2013 31.29 31.47 31.25 31.43 18,569 +0.26(+0.83%)
Nov 20, 2013 31.41 31.58 31.14 31.17 11,461 -0.37(-1.17%)
Nov 19, 2013 31.66 31.69 31.52 31.54 10,514 -0.15(-0.48%)
Nov 18, 2013 31.99 31.99 31.69 31.69 12,765 +0.05(+0.15%)
Nov 15, 2013 31.50 31.68 31.48 31.64 23,037 +0.10(+0.33%)
Nov 14, 2013 31.23 31.62 31.23 31.54 35,700 +0.29(+0.94%)
Nov 12, 2013 31.34 31.35 31.16 31.25 6,904 -0.22(-0.71%)
Nov 11, 2013 31.40 31.48 31.36 31.47 6,186 +0.04(+0.13%)
Nov 08, 2013 31.40 31.43 31.08 31.43 12,586 +0.15(+0.47%)
Nov 07, 2013 31.56 31.67 31.28 31.28 20,354 -0.53(-1.66%)
Nov 06, 2013 31.54 31.81 31.52 31.81 45,461 +0.30(+0.95%)
Nov 05, 2013 31.33 31.70 31.33 31.51 474,357 -0.07(-0.23%)
Nov 04, 2013 31.57 31.62 31.42 31.58 14,372 +0.09(+0.29%)
Nov 01, 2013 31.52 31.57 31.40 31.49 31,944 -0.05(-0.15%)
Oct 31, 2013 31.52 31.68 31.34 31.54 91,730 -0.12(-0.37%)
Oct 30, 2013 31.78 31.96 31.63 31.66 91,595 -0.19(-0.59%)
Oct 29, 2013 31.89 31.94 31.78 31.85 49,658 +0.13(+0.42%)
Oct 28, 2013 31.68 31.86 31.68 31.71 26,082 -0.09(-0.28%)
Oct 25, 2013 31.59 31.80 31.57 31.80 56,426 +0.17(+0.55%)
Oct 24, 2013 31.61 31.64 31.55 31.63 66,225 +0.03(+0.11%)
Oct 23, 2013 31.59 31.76 31.59 31.60 13,420 -0.15(-0.48%)
Oct 22, 2013 31.57 31.84 31.39 31.75 49,176 +0.25(+0.81%)
Oct 21, 2013 31.60 31.60 31.40 31.49 30,448 -0.10(-0.32%)
Oct 18, 2013 31.46 31.66 31.46 31.60 26,540 +0.04(+0.13%)
Oct 17, 2013 31.29 31.57 31.12 31.55 27,642 +0.38(+1.21%)
Oct 16, 2013 30.98 31.20 30.98 31.18 115,708 +0.24(+0.77%)
Oct 15, 2013 31.22 31.22 30.91 30.94 37,784 -0.21(-0.68%)
Oct 14, 2013 31.22 31.22 31.05 31.15 5,347 -0.06(-0.19%)
Oct 11, 2013 31.07 31.22 31.07 31.21 18,271 -0.01(-0.04%)
Oct 10, 2013 30.84 31.28 30.80 31.23 93,700 +0.47(+1.52%)
Oct 09, 2013 30.68 30.95 30.68 30.76 19,132 +0.23(+0.75%)
Oct 08, 2013 30.50 30.78 30.50 30.53 40,194 -0.02(-0.07%)
Oct 07, 2013 30.43 30.67 30.43 30.55 10,297 -0.04(-0.14%)
Oct 04, 2013 30.59 30.63 30.55 30.59 5,975 +0.08(+0.27%)
Oct 03, 2013 30.64 30.64 30.45 30.51 35,331 -0.27(-0.88%)
Oct 02, 2013 30.69 30.81 30.64 30.78 8,572 +0.10(+0.34%)
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.