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 (%)
May 24, 2011 28.29 28.42 28.27 28.33 30,555 +0.13(+0.48%)
May 23, 2011 28.07 28.35 27.92 28.20 39,419 -0.49(-1.71%)
May 20, 2011 28.75 28.82 28.58 28.69 25,172 -0.29(-0.99%)
May 19, 2011 28.84 29.00 28.70 28.98 109,181 +0.13(+0.47%)
May 18, 2011 28.76 28.84 28.64 28.84 25,981 +0.06(+0.21%)
May 17, 2011 28.62 28.81 28.57 28.78 34,356 +0.09(+0.30%)
May 16, 2011 28.74 28.91 28.63 28.70 265,695 -0.12(-0.40%)
May 13, 2011 29.05 29.05 28.61 28.81 23,658 -0.40(-1.36%)
May 12, 2011 28.85 29.24 28.83 29.21 64,846 +0.16(+0.55%)
May 11, 2011 29.17 29.21 28.90 29.05 64,717 -0.21(-0.73%)
May 10, 2011 28.99 29.35 28.99 29.27 34,726 +0.30(+1.04%)
May 09, 2011 28.84 28.97 28.67 28.97 92,727 +0.03(+0.11%)
May 06, 2011 29.11 29.24 28.84 28.93 26,983 -0.06(-0.22%)
May 05, 2011 29.07 29.19 28.89 29.00 82,401 -0.38(-1.29%)
May 04, 2011 29.61 29.61 29.29 29.38 15,865 -0.18(-0.60%)
May 03, 2011 29.49 29.66 29.43 29.55 32,597 +0.13(+0.44%)
May 02, 2011 29.44 29.44 29.43 29.43 23,283 -0.05(-0.17%)
Apr 29, 2011 29.39 29.50 29.33 29.48 28,040 +0.07(+0.25%)
Apr 28, 2011 29.30 29.48 29.20 29.40 65,631 +0.29(+0.99%)
Apr 27, 2011 28.91 29.14 28.86 29.11 65,284 +0.32(+1.11%)
Apr 26, 2011 28.67 28.86 28.67 28.79 37,450 +0.20(+0.71%)
Apr 25, 2011 28.58 28.65 28.53 28.59 35,692 -0.09(-0.30%)
Apr 21, 2011 28.58 28.68 28.50 28.68 76,655 +0.15(+0.54%)
Apr 20, 2011 28.45 28.57 28.42 28.52 60,724 +0.48(+1.72%)
Apr 19, 2011 27.93 28.06 27.93 28.04 23,487 +0.03(+0.11%)
Apr 18, 2011 28.02 28.02 27.72 28.01 90,352 -0.41(-1.45%)
Apr 15, 2011 28.37 28.48 28.30 28.42 78,102 +0.06(+0.19%)
Apr 14, 2011 28.09 28.38 28.07 28.37 14,202 +0.07(+0.24%)
Apr 13, 2011 28.32 28.41 28.21 28.30 25,055 +0.13(+0.45%)
Apr 12, 2011 28.27 28.34 28.09 28.17 25,759 -0.15(-0.53%)
Apr 11, 2011 28.48 28.54 28.25 28.32 16,719 -0.12(-0.41%)
Apr 08, 2011 28.50 28.51 28.30 28.44 17,657 +0.16(+0.56%)
Apr 07, 2011 28.24 28.30 28.10 28.28 110,120 -0.02(-0.07%)
Apr 06, 2011 28.13 28.35 28.11 28.30 15,248 +0.16(+0.57%)
Apr 05, 2011 28.08 28.27 28.07 28.14 28,715 -0.19(-0.67%)
Apr 04, 2011 28.21 28.33 28.17 28.33 114,826 +0.17(+0.61%)
Apr 01, 2011 28.02 28.24 27.95 28.16 27,818 +0.11(+0.38%)
Mar 31, 2011 28.03 28.14 27.98 28.05 51,614 -0.11(-0.38%)
Mar 30, 2011 27.97 28.20 27.97 28.16 27,244 +0.28(+1.01%)
Mar 29, 2011 27.66 27.88 27.57 27.88 108,918 +0.09(+0.33%)
Mar 28, 2011 27.83 27.94 27.69 27.78 94,200 -0.02(-0.07%)
Mar 25, 2011 27.91 27.99 27.80 27.80 36,439 -0.27(-0.96%)
Mar 24, 2011 27.95 28.07 27.83 28.07 83,721 +0.14(+0.50%)
Mar 23, 2011 27.75 27.99 27.73 27.93 33,258 +0.00(+0.00%)
Mar 22, 2011 27.95 28.00 27.82 27.93 114,600 +0.05(+0.18%)
Mar 21, 2011 27.84 27.94 27.84 27.88 59,462 +0.50(+1.81%)
Mar 18, 2011 27.51 27.57 27.30 27.38 155,975 +0.40(+1.48%)
Mar 17, 2011 27.11 27.15 26.91 26.99 511,997 +0.36(+1.36%)
Mar 16, 2011 27.15 27.19 26.30 26.62 138,573 -0.70(-2.56%)
Mar 15, 2011 27.21 27.40 27.17 27.32 113,006 -0.74(-2.62%)
Mar 14, 2011 28.03 28.08 27.84 28.06 74,322 -0.72(-2.51%)
Mar 11, 2011 28.57 28.80 28.57 28.78 13,638 +0.20(+0.69%)
Mar 10, 2011 28.79 28.81 28.57 28.59 30,359 -0.50(-1.73%)
Mar 09, 2011 28.87 29.09 28.86 29.09 52,895 +0.20(+0.68%)
Mar 08, 2011 28.71 28.92 28.60 28.89 124,243 +0.21(+0.73%)
Mar 07, 2011 28.93 29.05 28.65 28.68 19,864 -0.03(-0.11%)
Mar 04, 2011 28.79 28.88 28.57 28.71 44,977 -0.26(-0.91%)
Mar 03, 2011 28.99 29.03 28.84 28.98 65,254 +0.20(+0.68%)
Mar 02, 2011 28.78 28.83 28.65 28.78 34,897 +0.19(+0.66%)
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.