Indicators

Global Utilities Ishares ETF (NY: JXI )

64.53 -0.14 (-0.21%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	27.56	27.56	27.39	27.52	19,145	-0.05(-0.17%)
Apr 27, 2012	27.59	27.63	27.50	27.57	20,896	+0.08(+0.28%)
Apr 26, 2012	27.25	27.50	27.25	27.49	29,969	+0.08(+0.31%)
Apr 25, 2012	27.47	27.47	27.33	27.41	53,949	+0.16(+0.60%)
Apr 24, 2012	27.07	27.28	27.07	27.24	63,217	+0.22(+0.82%)
Apr 23, 2012	26.99	27.04	26.86	27.02	55,476	-0.27(-1.00%)
Apr 20, 2012	27.24	27.39	27.16	27.30	23,193	+0.27(+1.01%)
Apr 19, 2012	27.16	27.16	26.90	27.02	34,514	-0.08(-0.31%)
Apr 18, 2012	27.08	27.18	27.07	27.11	34,450	-0.25(-0.93%)
Apr 17, 2012	27.32	27.39	27.15	27.36	10,444	+0.30(+1.11%)
Apr 16, 2012	27.05	27.15	26.98	27.06	21,582	+0.31(+1.17%)
Apr 13, 2012	26.94	26.94	26.75	26.75	57,849	-0.39(-1.44%)
Apr 12, 2012	26.99	27.14	26.96	27.14	60,435	+0.16(+0.60%)
Apr 11, 2012	27.18	27.18	26.94	26.98	18,167	+0.23(+0.85%)
Apr 10, 2012	27.11	27.11	26.73	26.75	49,388	-0.39(-1.43%)
Apr 09, 2012	27.09	27.24	26.96	27.14	72,821	-0.10(-0.38%)
Apr 05, 2012	27.18	27.31	27.12	27.24	16,757	-0.14(-0.50%)
Apr 04, 2012	27.41	27.42	27.31	27.38	19,273	-0.33(-1.20%)
Apr 03, 2012	27.87	27.90	27.54	27.71	20,078	-0.30(-1.07%)

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.