Indicators

Global Utilities Ishares ETF (NY: JXI )

70.60 +0.31 (+0.44%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	49.06	49.20	49.04	49.04	13,775	-0.11(-0.23%)
Nov 27, 2019	49.06	49.17	49.00	49.15	29,886	+0.14(+0.28%)
Nov 26, 2019	48.93	49.07	48.84	49.01	47,909	+0.05(+0.10%)
Nov 25, 2019	49.08	49.11	48.91	48.96	9,657	+0.03(+0.06%)
Nov 22, 2019	49.00	49.00	48.72	48.93	7,004	-0.07(-0.14%)
Nov 21, 2019	49.07	49.07	48.83	49.00	37,688	-0.04(-0.09%)
Nov 20, 2019	48.95	49.14	48.93	49.05	19,392	+0.10(+0.21%)
Nov 19, 2019	49.00	49.03	48.93	48.95	7,555	-0.15(-0.30%)
Nov 18, 2019	49.03	49.38	49.03	49.09	231,999	+0.21(+0.42%)
Nov 15, 2019	48.71	48.95	48.65	48.88	47,864	+0.14(+0.29%)
Nov 14, 2019	48.67	48.86	48.67	48.74	7,540	+0.09(+0.18%)
Nov 13, 2019	48.21	48.72	48.21	48.65	33,099	+0.43(+0.89%)
Nov 12, 2019	48.16	48.29	48.05	48.23	50,632	+0.09(+0.18%)
Nov 11, 2019	48.39	48.39	48.14	48.14	2,533	-0.19(-0.39%)
Nov 08, 2019	48.35	48.45	48.24	48.33	36,307	-0.04(-0.09%)
Nov 07, 2019	48.71	48.71	48.23	48.37	29,646	-0.71(-1.45%)
Nov 06, 2019	48.96	49.20	48.96	49.08	10,503	+0.10(+0.21%)
Nov 05, 2019	49.18	49.18	48.88	48.98	13,471	-0.46(-0.94%)
Nov 04, 2019	49.94	49.94	49.43	49.44	14,573	-0.47(-0.94%)

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.