Indicators

Global Utilities Ishares ETF (NY: JXI )

62.47 -0.86 (-1.36%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	28.15	28.24	28.06	28.14	16,192	-0.22(-0.78%)
Sep 27, 2012	28.38	28.51	28.22	28.36	25,980	+0.11(+0.38%)
Sep 26, 2012	28.30	28.40	28.24	28.26	17,860	-0.14(-0.48%)
Sep 25, 2012	28.57	28.64	28.36	28.39	38,759	-0.12(-0.41%)
Sep 24, 2012	28.26	28.58	28.26	28.51	78,836	+0.13(+0.45%)
Sep 21, 2012	28.44	28.44	28.36	28.38	13,329	+0.07(+0.26%)
Sep 20, 2012	28.13	28.31	28.13	28.31	16,005	-0.01(-0.05%)
Sep 19, 2012	28.24	28.38	28.23	28.32	42,718	+0.09(+0.31%)
Sep 18, 2012	28.27	28.28	28.20	28.24	15,642	-0.10(-0.35%)
Sep 17, 2012	28.46	28.49	28.26	28.34	21,492	-0.13(-0.47%)
Sep 14, 2012	28.50	28.72	28.46	28.47	85,806	-0.11(-0.40%)
Sep 13, 2012	28.11	28.58	28.09	28.58	62,000	+0.49(+1.73%)
Sep 12, 2012	28.12	28.21	28.01	28.10	48,461	+0.01(+0.02%)
Sep 11, 2012	28.00	28.19	28.00	28.09	29,752	+0.13(+0.45%)
Sep 10, 2012	28.05	28.08	27.96	27.96	16,745	-0.12(-0.43%)
Sep 07, 2012	28.08	28.13	28.05	28.08	22,267	+0.17(+0.62%)
Sep 06, 2012	27.58	27.94	27.58	27.91	25,021	+0.40(+1.46%)
Sep 05, 2012	27.58	27.60	27.50	27.51	16,014	-0.05(-0.19%)

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.