Skip to main content

Global Utilities Ishares ETF (NY: JXI )

60.38 -0.43 (-0.70%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 57.00 57.23 56.52 57.21 6,112 +0.38(+0.67%)
Jan 30, 2023 56.99 57.39 56.83 56.83 17,712 -0.35(-0.62%)
Jan 27, 2023 57.04 57.31 57.04 57.19 1,499 -0.20(-0.35%)
Jan 26, 2023 57.05 57.40 57.05 57.39 7,742 +0.15(+0.27%)
Jan 25, 2023 57.29 57.37 57.23 57.23 1,680 -0.29(-0.51%)
Jan 24, 2023 57.32 57.61 57.17 57.53 46,356 +0.21(+0.36%)
Jan 23, 2023 57.11 57.61 57.06 57.32 27,427 -0.05(-0.09%)
Jan 20, 2023 56.98 57.41 56.50 57.37 12,997 +0.28(+0.49%)
Jan 19, 2023 57.22 57.25 56.86 57.09 12,468 -0.18(-0.32%)
Jan 18, 2023 58.69 58.69 57.27 57.27 16,149 -1.10(-1.88%)
Jan 17, 2023 58.40 58.67 58.33 58.37 34,063 -0.14(-0.25%)
Jan 13, 2023 58.37 58.53 58.18 58.51 7,523 -0.24(-0.40%)
Jan 12, 2023 58.97 59.05 58.69 58.75 5,186 +0.08(+0.14%)
Jan 11, 2023 58.35 58.72 58.35 58.67 9,564 +0.52(+0.90%)
Jan 10, 2023 57.92 58.15 57.57 58.15 4,960 +0.02(+0.04%)
Jan 09, 2023 57.86 58.31 57.76 58.12 6,244 +0.33(+0.56%)
Jan 06, 2023 57.09 57.96 57.09 57.80 3,500 +1.19(+2.10%)
Jan 05, 2023 57.31 57.31 56.51 56.61 4,139 -1.10(-1.91%)
Jan 04, 2023 57.56 57.91 57.53 57.71 2,050 +0.60(+1.05%)
Jan 03, 2023 57.43 57.43 56.61 57.11 44,492 -0.06(-0.10%)
Dec 30, 2022 57.45 57.45 56.73 57.17 8,447 -0.45(-0.79%)
Dec 29, 2022 57.37 57.82 57.37 57.62 2,927 +0.62(+1.10%)
Dec 28, 2022 57.66 57.70 57.00 57.00 2,430 -0.54(-0.94%)
Dec 27, 2022 57.29 57.54 57.18 57.54 6,036 +0.16(+0.28%)
Dec 23, 2022 56.76 57.38 56.76 57.38 2,093 +0.48(+0.84%)
Dec 22, 2022 56.89 56.90 56.20 56.90 3,567 -0.30(-0.52%)
Dec 21, 2022 56.86 57.21 56.86 57.20 16,860 +0.67(+1.19%)
Dec 20, 2022 56.34 56.61 56.26 56.52 3,171 +0.13(+0.23%)
Dec 19, 2022 56.57 56.91 56.36 56.39 4,712 -0.09(-0.16%)
Dec 16, 2022 56.88 56.88 56.12 56.48 7,613 -1.00(-1.74%)
Dec 15, 2022 57.98 58.01 57.39 57.48 9,172 -0.99(-1.69%)
Dec 14, 2022 58.47 58.99 58.41 58.47 8,244 +0.11(+0.19%)
Dec 13, 2022 59.09 59.09 57.90 58.36 20,349 +0.35(+0.61%)
Dec 12, 2022 57.39 58.04 57.39 58.01 3,600 +0.83(+1.46%)
Dec 09, 2022 57.21 57.45 57.17 57.17 2,177 -0.15(-0.26%)
Dec 08, 2022 57.00 57.36 57.00 57.32 5,648 +0.22(+0.38%)
Dec 07, 2022 57.22 57.52 57.10 57.10 3,358 -0.07(-0.12%)
Dec 06, 2022 57.01 57.19 56.78 57.17 3,905 +0.04(+0.07%)
Dec 05, 2022 57.04 57.16 56.99 57.13 6,575 -0.19(-0.34%)
Dec 02, 2022 57.25 57.51 56.98 57.32 6,643 -0.26(-0.45%)
Dec 01, 2022 57.93 58.20 57.55 57.59 4,505 +0.18(+0.32%)
Nov 30, 2022 56.11 57.41 56.11 57.40 5,713 +1.30(+2.31%)
Nov 29, 2022 55.87 56.13 55.85 56.11 3,619 -0.31(-0.55%)
Nov 28, 2022 56.82 56.91 56.38 56.42 2,559 -0.73(-1.28%)
Nov 25, 2022 56.91 57.23 56.91 57.15 13,028 +0.41(+0.72%)
Nov 23, 2022 56.02 56.74 56.02 56.74 2,081 +0.59(+1.06%)
Nov 22, 2022 56.26 56.26 55.90 56.15 3,638 +0.48(+0.87%)
Nov 21, 2022 55.41 55.66 55.41 55.66 4,532 +0.13(+0.24%)
Nov 18, 2022 54.95 55.57 54.95 55.53 5,113 +1.01(+1.85%)
Nov 17, 2022 54.71 54.71 54.33 54.52 2,959 -0.78(-1.42%)
Nov 16, 2022 55.00 55.55 55.00 55.31 6,844 +0.45(+0.82%)
Nov 15, 2022 55.05 55.05 54.84 54.86 3,103 +0.44(+0.81%)
Nov 14, 2022 54.90 54.94 54.42 54.42 8,783 -0.52(-0.94%)
Nov 11, 2022 55.45 55.45 54.77 54.93 2,887 -0.43(-0.77%)
Nov 10, 2022 54.99 55.36 54.99 55.36 3,262 +2.67(+5.07%)
Nov 09, 2022 52.94 53.33 52.69 52.69 7,217 -0.40(-0.76%)
Nov 08, 2022 52.76 53.34 52.69 53.09 4,484 +0.54(+1.02%)
Nov 07, 2022 53.34 53.34 52.07 52.56 5,122 -0.71(-1.33%)
Nov 04, 2022 53.12 53.27 52.69 53.27 2,700 +0.69(+1.31%)
Nov 03, 2022 52.11 52.89 51.99 52.58 10,425 -0.04(-0.07%)
Nov 02, 2022 53.16 52.62 52.62 25,462 -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.