Indicators

Global Utilities Ishares ETF (NY: JXI )

59.87 -0.52 (-0.87%)

Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	27.34	27.37	27.11	27.16	35,660	-0.06(-0.24%)
Feb 28, 2012	27.06	27.22	27.06	27.22	60,005	+0.10(+0.38%)
Feb 27, 2012	26.92	27.15	26.92	27.12	71,078	-0.13(-0.47%)
Feb 24, 2012	27.10	27.26	27.04	27.25	282,024	+0.20(+0.73%)
Feb 23, 2012	26.98	27.05	26.91	27.05	29,576	+0.08(+0.31%)
Feb 22, 2012	26.98	27.05	26.93	26.96	30,367	-0.10(-0.36%)
Feb 21, 2012	27.14	27.15	26.98	27.06	130,445	-0.06(-0.21%)
Feb 17, 2012	27.09	27.12	27.00	27.12	92,705	+0.12(+0.45%)
Feb 16, 2012	26.70	27.04	26.70	27.00	49,231	+0.37(+1.37%)
Feb 15, 2012	26.95	26.95	26.60	26.63	188,374	-0.23(-0.86%)
Feb 14, 2012	26.85	26.92	26.72	26.86	39,620	-0.03(-0.10%)
Feb 13, 2012	26.96	26.98	26.82	26.89	155,731	+0.03(+0.10%)
Feb 10, 2012	26.68	26.88	26.64	26.86	65,800	-0.10(-0.38%)
Feb 09, 2012	27.12	27.12	26.82	26.96	67,053	-0.14(-0.52%)
Feb 08, 2012	27.16	27.16	26.92	27.10	131,216	+0.03(+0.09%)
Feb 07, 2012	26.85	27.14	26.76	27.08	69,455	+0.28(+1.03%)
Feb 06, 2012	26.81	26.85	26.72	26.80	60,169	-0.14(-0.52%)
Feb 03, 2012	26.94	26.98	26.76	26.94	94,603	+0.19(+0.72%)
Feb 02, 2012	26.82	26.82	26.70	26.75	28,264	-0.08(-0.31%)

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.