Indicators

Global Utilities Ishares ETF (NY: JXI )

60.19 -0.57 (-0.93%)

Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	27.89	28.04	27.81	27.97	99,486	+0.07(+0.27%)
Oct 26, 2012	27.85	27.89	27.89	27.89	38,819	+0.06(+0.20%)
Oct 25, 2012	27.96	27.96	27.77	27.84	159,719	+0.09(+0.32%)
Oct 24, 2012	27.92	27.92	27.74	27.75	20,606	-0.10(-0.35%)
Oct 23, 2012	27.87	27.91	27.72	27.85	30,330	-0.39(-1.40%)
Oct 19, 2012	28.52	28.52	28.19	28.24	132,377	-0.28(-0.99%)
Oct 18, 2012	28.48	28.61	28.44	28.52	47,850	-0.01(-0.02%)
Oct 17, 2012	28.36	28.61	28.36	28.53	35,859	+0.27(+0.95%)
Oct 16, 2012	28.26	28.30	28.19	28.26	20,051	+0.20(+0.73%)
Oct 15, 2012	27.89	28.07	27.79	28.06	78,365	+0.21(+0.75%)
Oct 12, 2012	27.96	28.05	27.79	27.85	24,031	-0.07(-0.26%)
Oct 11, 2012	28.01	28.07	27.90	27.92	18,318	+0.12(+0.43%)
Oct 10, 2012	27.89	27.92	27.76	27.80	20,411	-0.08(-0.28%)
Oct 09, 2012	27.93	28.01	27.78	27.88	212,626	-0.15(-0.52%)
Oct 08, 2012	28.00	28.12	27.98	28.02	13,434	-0.12(-0.44%)
Oct 05, 2012	28.22	28.34	28.13	28.15	37,785	-0.00(-0.01%)
Oct 04, 2012	28.12	28.21	28.08	28.15	13,627	+0.15(+0.53%)
Oct 03, 2012	27.97	28.13	27.95	28.00	18,493	+0.11(+0.38%)
Oct 02, 2012	28.00	28.02	27.84	27.90	35,215	+0.16(+0.59%)

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.