Skip to main content

Global Utilities Ishares ETF (NY: JXI )

60.22 +0.03 (+0.05%)
Streaming Delayed Price Updated: 9:46 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 41.66 41.81 41.66 41.76 4,935 +0.07(+0.17%)
Oct 30, 2017 41.61 41.69 41.52 41.69 3,995 +0.16(+0.39%)
Oct 27, 2017 41.29 41.57 41.24 41.53 8,633 +0.10(+0.23%)
Oct 26, 2017 41.57 41.58 41.41 41.43 6,682 +0.08(+0.20%)
Oct 25, 2017 41.52 41.53 41.09 41.35 9,098 -0.29(-0.70%)
Oct 24, 2017 41.63 41.64 41.53 41.64 1,729 -0.02(-0.04%)
Oct 23, 2017 41.69 41.71 41.58 41.65 7,089 +0.05(+0.12%)
Oct 20, 2017 41.61 41.68 41.53 41.61 8,492 -0.03(-0.08%)
Oct 19, 2017 41.49 41.65 41.49 41.64 7,963 +0.30(+0.72%)
Oct 18, 2017 41.38 41.39 41.26 41.34 14,580 -0.02(-0.04%)
Oct 17, 2017 41.18 41.38 41.14 41.36 26,904 +0.15(+0.37%)
Oct 16, 2017 41.29 41.29 41.08 41.21 7,644 -0.14(-0.35%)
Oct 13, 2017 41.68 41.68 41.35 41.35 7,739 -0.14(-0.35%)
Oct 12, 2017 41.38 41.57 41.37 41.49 21,307 +0.11(+0.27%)
Oct 11, 2017 41.23 41.45 41.23 41.38 5,855 +0.27(+0.66%)
Oct 10, 2017 40.76 41.11 40.76 41.11 14,276 +0.44(+1.08%)
Oct 09, 2017 40.59 40.78 40.59 40.67 4,454 +0.20(+0.49%)
Oct 06, 2017 40.45 40.53 40.34 40.47 42,277 -0.13(-0.32%)
Oct 05, 2017 40.56 40.65 40.46 40.60 90,301 +0.12(+0.30%)
Oct 04, 2017 40.38 40.51 40.31 40.48 17,557 -0.02(-0.04%)
Oct 03, 2017 40.59 40.59 40.37 40.49 9,312 -0.10(-0.26%)
Oct 02, 2017 40.64 40.73 40.50 40.60 321,557 -0.02(-0.04%)
Sep 29, 2017 40.61 40.71 40.53 40.61 94,589 +0.05(+0.12%)
Sep 28, 2017 40.40 40.63 40.38 40.56 4,972 +0.06(+0.16%)
Sep 27, 2017 40.69 40.71 40.47 40.50 13,217 -0.50(-1.23%)
Sep 26, 2017 40.93 41.02 40.93 41.00 7,542 -0.09(-0.21%)
Sep 25, 2017 40.91 41.09 40.91 41.09 7,799 +0.17(+0.41%)
Sep 22, 2017 41.20 41.20 40.92 40.92 6,767 -0.18(-0.43%)
Sep 21, 2017 41.15 41.25 41.10 41.10 17,089 -0.15(-0.37%)
Sep 20, 2017 41.54 41.56 41.16 41.25 12,540 -0.24(-0.58%)
Sep 19, 2017 41.57 41.63 41.45 41.49 4,112 -0.02(-0.04%)
Sep 18, 2017 41.77 41.96 41.32 41.51 15,863 -0.23(-0.56%)
Sep 15, 2017 41.75 41.81 41.67 41.74 12,254 -0.01(-0.02%)
Sep 14, 2017 41.45 41.77 41.45 41.75 6,563 +0.17(+0.40%)
Sep 13, 2017 41.74 41.74 41.58 41.58 11,207 -0.32(-0.76%)
Sep 12, 2017 42.38 42.38 41.81 41.90 26,033 -0.58(-1.36%)
Sep 11, 2017 42.37 42.52 42.24 42.48 40,795 +0.27(+0.65%)
Sep 08, 2017 42.05 42.22 42.02 42.21 7,520 +0.10(+0.25%)
Sep 07, 2017 41.82 42.10 41.82 42.10 10,918 +0.39(+0.94%)
Sep 06, 2017 41.84 41.84 41.62 41.71 8,693 +0.06(+0.13%)
Sep 05, 2017 41.63 41.70 41.52 41.65 16,933 -0.04(-0.09%)
Sep 01, 2017 41.78 41.78 41.58 41.69 432,443 -0.01(-0.03%)
Aug 31, 2017 41.63 41.76 41.61 41.70 187,218 +0.17(+0.41%)
Aug 30, 2017 41.66 41.66 41.53 41.53 17,392 -0.22(-0.54%)
Aug 29, 2017 41.72 41.81 41.70 41.76 29,765 -0.04(-0.10%)
Aug 28, 2017 41.82 41.82 41.69 41.80 7,813 +0.12(+0.29%)
Aug 25, 2017 41.58 41.80 41.58 41.68 9,824 +0.14(+0.35%)
Aug 24, 2017 41.52 41.64 41.49 41.53 72,278 +0.05(+0.11%)
Aug 23, 2017 41.31 41.51 41.27 41.49 6,180 +0.04(+0.10%)
Aug 22, 2017 41.40 41.45 41.33 41.45 15,354 +0.05(+0.12%)
Aug 21, 2017 41.27 41.41 41.23 41.40 65,435 +0.10(+0.25%)
Aug 18, 2017 40.99 41.42 40.92 41.29 8,171 +0.22(+0.55%)
Aug 17, 2017 41.29 41.33 41.02 41.07 20,187 -0.22(-0.54%)
Aug 16, 2017 41.13 41.31 41.12 41.29 21,971 +0.16(+0.39%)
Aug 15, 2017 40.83 41.13 40.83 41.13 115,524 +0.20(+0.49%)
Aug 14, 2017 40.85 40.98 40.85 40.93 13,301 +0.31(+0.77%)
Aug 11, 2017 40.78 40.78 40.56 40.62 10,811 -0.16(-0.39%)
Aug 10, 2017 40.72 40.80 40.62 40.78 12,410 -0.03(-0.08%)
Aug 09, 2017 40.92 40.93 40.80 40.81 14,237 -0.08(-0.20%)
Aug 08, 2017 40.88 40.93 40.83 40.89 5,358 +0.04(+0.10%)
Aug 07, 2017 40.81 40.85 40.77 40.85 11,099 +0.02(+0.04%)
Aug 04, 2017 40.90 40.90 40.72 40.84 10,488 -0.03(-0.08%)
Aug 03, 2017 40.81 40.89 40.69 40.87 17,713 +0.18(+0.45%)
Aug 02, 2017 40.52 40.72 40.40 40.68 94,521 +0.13(+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.