Skip to main content

Global Utilities Ishares ETF (NY: JXI )

60.19 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 57.04 57.27 56.56 57.25 6,107 +0.38(+0.67%)
Jan 30, 2023 57.03 57.43 56.87 56.87 17,700 -0.35(-0.62%)
Jan 27, 2023 57.08 57.35 57.08 57.23 1,498 -0.20(-0.35%)
Jan 26, 2023 57.09 57.43 57.09 57.43 7,737 +0.15(+0.27%)
Jan 25, 2023 57.33 57.41 57.27 57.27 1,679 -0.29(-0.51%)
Jan 24, 2023 57.36 57.65 57.21 57.57 46,324 +0.21(+0.36%)
Jan 23, 2023 57.15 57.65 57.10 57.36 27,408 -0.05(-0.09%)
Jan 20, 2023 57.02 57.45 56.54 57.41 12,988 +0.28(+0.49%)
Jan 19, 2023 57.26 57.29 56.90 57.13 12,459 -0.18(-0.32%)
Jan 18, 2023 58.73 58.73 57.31 57.31 16,138 -1.10(-1.88%)
Jan 17, 2023 58.44 58.72 58.37 58.41 34,040 -0.14(-0.25%)
Jan 13, 2023 58.41 58.57 58.22 58.55 7,518 -0.24(-0.40%)
Jan 12, 2023 59.01 59.09 58.73 58.79 5,183 +0.08(+0.14%)
Jan 11, 2023 58.40 58.76 58.40 58.71 9,557 +0.52(+0.90%)
Jan 10, 2023 57.96 58.19 57.61 58.19 4,957 +0.02(+0.04%)
Jan 09, 2023 57.90 58.35 57.80 58.16 6,240 +0.33(+0.56%)
Jan 06, 2023 57.13 58.00 57.13 57.84 3,498 +1.19(+2.10%)
Jan 05, 2023 57.35 57.35 56.55 56.65 4,136 -1.10(-1.91%)
Jan 04, 2023 57.60 57.95 57.57 57.75 2,048 +0.60(+1.05%)
Jan 03, 2023 57.47 57.47 56.65 57.15 44,461 -0.06(-0.10%)
Dec 30, 2022 57.49 57.49 56.77 57.21 8,441 -0.45(-0.79%)
Dec 29, 2022 57.41 57.86 57.41 57.66 2,925 +0.62(+1.10%)
Dec 28, 2022 57.70 57.74 57.04 57.04 2,428 -0.54(-0.94%)
Dec 27, 2022 57.33 57.58 57.22 57.58 6,032 +0.16(+0.28%)
Dec 23, 2022 56.80 57.42 56.80 57.42 2,092 +0.48(+0.84%)
Dec 22, 2022 56.93 56.94 56.24 56.94 3,564 -0.30(-0.52%)
Dec 21, 2022 56.90 57.25 56.90 57.24 16,848 +0.67(+1.19%)
Dec 20, 2022 56.38 56.65 56.29 56.56 3,169 +0.13(+0.23%)
Dec 19, 2022 56.61 56.95 56.40 56.43 4,708 -0.09(-0.16%)
Dec 16, 2022 56.92 56.92 56.16 56.52 7,608 -1.00(-1.74%)
Dec 15, 2022 58.01 58.05 57.43 57.52 9,166 -0.99(-1.69%)
Dec 14, 2022 58.51 59.03 58.45 58.51 8,238 +0.11(+0.19%)
Dec 13, 2022 59.13 59.13 57.94 58.40 20,335 +0.35(+0.61%)
Dec 12, 2022 57.43 58.08 57.43 58.05 3,598 +0.83(+1.46%)
Dec 09, 2022 57.25 57.49 57.21 57.21 2,175 -0.15(-0.26%)
Dec 08, 2022 57.04 57.39 57.04 57.36 5,644 +0.22(+0.38%)
Dec 07, 2022 57.26 57.56 57.14 57.14 3,356 -0.07(-0.12%)
Dec 06, 2022 57.05 57.23 56.82 57.21 3,903 +0.04(+0.08%)
Dec 05, 2022 57.08 57.20 57.03 57.17 6,570 -0.19(-0.34%)
Dec 02, 2022 57.29 57.55 57.02 57.36 6,639 -0.26(-0.45%)
Dec 01, 2022 57.97 58.24 57.59 57.63 4,502 +0.18(+0.32%)
Nov 30, 2022 56.15 57.45 56.15 57.44 5,709 +1.30(+2.31%)
Nov 29, 2022 55.91 56.17 55.89 56.15 3,616 -0.31(-0.55%)
Nov 28, 2022 56.86 56.95 56.42 56.46 2,557 -0.73(-1.28%)
Nov 25, 2022 56.95 57.27 56.95 57.19 13,019 +0.41(+0.72%)
Nov 23, 2022 56.05 56.78 56.05 56.78 2,080 +0.59(+1.06%)
Nov 22, 2022 56.30 56.30 55.93 56.19 3,635 +0.48(+0.87%)
Nov 21, 2022 55.45 55.70 55.45 55.70 4,528 +0.13(+0.24%)
Nov 18, 2022 54.99 55.61 54.99 55.57 5,109 +1.01(+1.85%)
Nov 17, 2022 54.75 54.75 54.36 54.56 2,957 -0.78(-1.42%)
Nov 16, 2022 55.04 55.59 55.04 55.34 6,839 +0.45(+0.82%)
Nov 15, 2022 55.09 55.09 54.88 54.90 3,100 +0.44(+0.81%)
Nov 14, 2022 54.93 54.98 54.46 54.46 8,777 -0.52(-0.94%)
Nov 11, 2022 55.48 55.48 54.81 54.97 2,885 -0.43(-0.77%)
Nov 10, 2022 55.03 55.40 55.03 55.40 3,260 +2.67(+5.07%)
Nov 09, 2022 52.98 53.36 52.72 52.73 7,212 -0.40(-0.76%)
Nov 08, 2022 52.79 53.38 52.73 53.13 4,481 +0.54(+1.02%)
Nov 07, 2022 53.37 53.37 52.11 52.59 5,119 -0.71(-1.33%)
Nov 04, 2022 53.16 53.30 52.73 53.30 2,698 +0.69(+1.31%)
Nov 03, 2022 52.15 52.92 52.03 52.61 10,418 -0.04(-0.07%)
Nov 02, 2022 53.19 52.65 52.65 25,445 -0.50(-0.95%)
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.