Skip to main content

Global Utilities Ishares ETF (NY: JXI )

60.30 +0.11 (+0.18%)
Streaming Delayed Price Updated: 3:23 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 30.59 30.80 30.56 30.59 37,618 -0.02(-0.07%)
Nov 27, 2013 30.69 30.70 30.54 30.61 63,501 -0.03(-0.11%)
Nov 26, 2013 30.96 30.96 30.61 30.65 83,643 -0.24(-0.77%)
Nov 25, 2013 30.93 30.93 30.82 30.88 5,974 -0.09(-0.29%)
Nov 22, 2013 30.85 31.05 30.85 30.98 15,815 +0.02(+0.07%)
Nov 21, 2013 30.82 31.00 30.78 30.96 18,853 +0.25(+0.83%)
Nov 20, 2013 30.94 31.10 30.67 30.70 11,637 -0.36(-1.17%)
Nov 19, 2013 31.18 31.21 31.04 31.06 10,674 -0.15(-0.48%)
Nov 18, 2013 31.50 31.50 31.21 31.22 12,960 +0.05(+0.15%)
Nov 15, 2013 31.03 31.20 31.01 31.17 23,389 +0.10(+0.33%)
Nov 14, 2013 30.76 31.14 30.76 31.06 36,246 +0.29(+0.94%)
Nov 12, 2013 30.87 30.88 30.69 30.78 7,009 -0.22(-0.71%)
Nov 11, 2013 30.93 31.01 30.89 31.00 6,280 +0.04(+0.13%)
Nov 08, 2013 30.93 30.96 30.61 30.96 12,778 +0.14(+0.47%)
Nov 07, 2013 31.09 31.19 30.81 30.81 20,665 -0.52(-1.66%)
Nov 06, 2013 31.06 31.33 31.05 31.33 46,156 +0.30(+0.95%)
Nov 05, 2013 30.86 31.22 30.86 31.04 481,610 -0.07(-0.23%)
Nov 04, 2013 31.09 31.14 30.95 31.11 14,592 +0.09(+0.29%)
Nov 01, 2013 31.04 31.10 30.93 31.02 32,432 -0.05(-0.15%)
Oct 31, 2013 31.04 31.21 30.87 31.06 93,133 -0.12(-0.37%)
Oct 30, 2013 31.30 31.48 31.15 31.18 92,996 -0.19(-0.59%)
Oct 29, 2013 31.41 31.46 31.30 31.37 50,417 +0.13(+0.42%)
Oct 28, 2013 31.20 31.38 31.20 31.24 26,481 -0.09(-0.28%)
Oct 25, 2013 31.11 31.33 31.10 31.33 57,288 +0.17(+0.55%)
Oct 24, 2013 31.13 31.17 31.08 31.15 67,237 +0.03(+0.11%)
Oct 23, 2013 31.12 31.28 31.11 31.12 13,625 -0.15(-0.48%)
Oct 22, 2013 31.10 31.36 30.92 31.27 49,927 +0.25(+0.81%)
Oct 21, 2013 31.12 31.12 30.93 31.02 30,913 -0.10(-0.32%)
Oct 18, 2013 30.98 31.18 30.98 31.12 26,946 +0.04(+0.13%)
Oct 17, 2013 30.82 31.10 30.65 31.08 28,064 +0.37(+1.21%)
Oct 16, 2013 30.51 30.73 30.51 30.71 117,477 +0.23(+0.77%)
Oct 15, 2013 30.75 30.75 30.45 30.48 38,362 -0.21(-0.68%)
Oct 14, 2013 30.75 30.75 30.58 30.68 5,429 -0.06(-0.19%)
Oct 11, 2013 30.61 30.75 30.61 30.74 18,550 -0.01(-0.04%)
Oct 10, 2013 30.37 30.81 30.33 30.76 95,133 +0.46(+1.52%)
Oct 09, 2013 30.21 30.48 30.21 30.30 19,425 +0.23(+0.75%)
Oct 08, 2013 30.04 30.32 30.04 30.07 40,808 -0.02(-0.07%)
Oct 07, 2013 29.97 30.21 29.97 30.09 10,454 -0.04(-0.14%)
Oct 04, 2013 30.13 30.17 30.09 30.13 6,066 +0.08(+0.27%)
Oct 03, 2013 30.18 30.18 29.99 30.05 35,872 -0.27(-0.88%)
Oct 02, 2013 30.23 30.34 30.18 30.32 8,703 +0.10(+0.34%)
Oct 01, 2013 30.11 30.28 30.11 30.21 22,934 +0.08(+0.25%)
Sep 27, 2013 30.37 30.37 30.09 30.14 23,804 -0.11(-0.37%)
Sep 26, 2013 30.31 30.32 30.16 30.25 30,202 +0.03(+0.09%)
Sep 25, 2013 30.30 30.31 30.22 30.22 28,690 -0.16(-0.54%)
Sep 24, 2013 30.36 30.49 30.36 30.39 20,571 -0.04(-0.14%)
Sep 23, 2013 30.10 30.43 30.10 30.43 5,003 +0.19(+0.61%)
Sep 20, 2013 30.54 30.54 30.23 30.24 16,193 -0.34(-1.10%)
Sep 19, 2013 30.63 30.71 30.48 30.58 40,457 -0.16(-0.51%)
Sep 18, 2013 29.83 30.80 29.83 30.74 33,269 +0.81(+2.70%)
Sep 17, 2013 29.91 29.95 29.86 29.93 33,451 +0.16(+0.53%)
Sep 16, 2013 29.84 29.97 29.75 29.77 16,510 +0.12(+0.39%)
Sep 13, 2013 29.61 29.69 29.61 29.65 19,231 +0.16(+0.56%)
Sep 12, 2013 29.73 29.73 29.47 29.49 47,235 -0.06(-0.21%)
Sep 11, 2013 29.56 29.59 29.43 29.55 9,370 +0.09(+0.30%)
Sep 10, 2013 29.38 29.46 29.30 29.46 39,289 +0.19(+0.63%)
Sep 09, 2013 29.06 29.30 29.06 29.27 60,528 +0.18(+0.61%)
Sep 06, 2013 29.06 29.20 29.01 29.10 50,417 +0.29(+1.00%)
Sep 05, 2013 28.89 28.89 28.71 28.81 59,426 -0.03(-0.10%)
Sep 04, 2013 28.68 28.87 28.62 28.84 27,085 +0.09(+0.32%)
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.