Skip to main content

Global Utilities Ishares ETF (NY: JXI )

60.43 -0.38 (-0.63%)
Streaming Delayed Price Updated: 10:31 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 56.09 56.09 55.58 55.63 2,897 -0.55(-0.98%)
Jul 29, 2021 56.17 56.30 56.10 56.18 4,527 +0.02(+0.03%)
Jul 28, 2021 56.09 56.17 55.86 56.16 3,192 -0.06(-0.10%)
Jul 27, 2021 55.54 56.30 55.33 56.22 4,841 +0.60(+1.09%)
Jul 26, 2021 55.54 55.62 55.38 55.62 7,077 -0.04(-0.08%)
Jul 23, 2021 55.11 55.66 55.11 55.66 31,713 +0.53(+0.96%)
Jul 22, 2021 55.14 55.27 54.98 55.13 3,815 +0.28(+0.51%)
Jul 21, 2021 55.04 55.32 54.85 54.85 5,058 -0.07(-0.13%)
Jul 20, 2021 54.81 55.05 54.81 54.92 1,969 +0.11(+0.20%)
Jul 19, 2021 55.48 55.49 54.45 54.81 7,030 -0.98(-1.75%)
Jul 16, 2021 55.40 55.98 55.40 55.79 9,778 +0.44(+0.80%)
Jul 15, 2021 55.00 55.35 55.00 55.35 3,006 +0.12(+0.23%)
Jul 14, 2021 55.02 55.37 54.81 55.22 6,842 +0.32(+0.58%)
Jul 13, 2021 55.18 55.22 54.83 54.90 4,099 -0.37(-0.67%)
Jul 12, 2021 55.10 55.29 55.06 55.27 7,043 +0.23(+0.42%)
Jul 09, 2021 54.97 55.09 54.83 55.04 5,456 +0.30(+0.55%)
Jul 08, 2021 54.73 54.84 54.67 54.74 5,430 -0.36(-0.66%)
Jul 07, 2021 54.82 55.11 54.76 55.10 11,550 +0.38(+0.69%)
Jul 06, 2021 54.60 54.73 54.20 54.73 6,001 +0.15(+0.28%)
Jul 02, 2021 54.49 54.57 54.33 54.57 5,185 +0.19(+0.35%)
Jul 01, 2021 54.10 54.47 54.10 54.39 6,350 +0.40(+0.74%)
Jun 30, 2021 54.17 54.17 53.80 53.98 12,422 -0.24(-0.44%)
Jun 29, 2021 54.92 54.92 54.17 54.22 92,874 -0.66(-1.20%)
Jun 28, 2021 54.67 55.02 54.67 54.88 5,172 +0.20(+0.36%)
Jun 25, 2021 54.33 54.69 54.29 54.69 19,612 +0.36(+0.67%)
Jun 24, 2021 54.23 54.39 54.19 54.32 165,556 +0.07(+0.13%)
Jun 23, 2021 54.82 54.82 54.20 54.25 17,262 -0.67(-1.21%)
Jun 22, 2021 55.04 55.07 54.88 54.92 5,066 -0.17(-0.31%)
Jun 21, 2021 54.57 55.16 54.40 55.09 34,384 +0.52(+0.95%)
Jun 18, 2021 55.43 55.43 54.56 54.57 4,743 -1.18(-2.11%)
Jun 17, 2021 55.56 55.79 55.40 55.75 2,824 -0.11(-0.20%)
Jun 16, 2021 56.65 56.74 55.86 55.86 6,409 -0.63(-1.12%)
Jun 15, 2021 56.31 56.51 56.25 56.49 9,425 +0.09(+0.16%)
Jun 14, 2021 56.22 56.40 56.16 56.40 7,398 +0.29(+0.52%)
Jun 11, 2021 56.06 56.11 55.87 56.11 5,576 +0.18(+0.32%)
Jun 10, 2021 55.70 55.95 55.70 55.93 5,071 +0.20(+0.36%)
Jun 09, 2021 55.59 55.86 55.55 55.74 8,092 +0.18(+0.32%)
Jun 08, 2021 55.76 55.76 55.37 55.56 14,344 -0.20(-0.37%)
Jun 07, 2021 55.72 55.83 55.70 55.76 6,979 +0.18(+0.32%)
Jun 04, 2021 55.67 55.67 55.57 55.58 2,385 +0.07(+0.13%)
Jun 03, 2021 55.25 55.64 55.21 55.51 3,117 +0.04(+0.06%)
Jun 02, 2021 55.31 55.67 55.30 55.48 8,877 +0.01(+0.01%)
Jun 01, 2021 55.80 55.89 55.45 55.47 18,952 -0.34(-0.61%)
May 28, 2021 55.65 55.84 55.65 55.81 3,649 +0.19(+0.34%)
May 27, 2021 55.94 55.94 55.62 55.62 13,342 -0.32(-0.58%)
May 26, 2021 56.08 56.13 55.94 55.94 3,197 -0.10(-0.18%)
May 25, 2021 56.44 56.44 56.04 56.04 6,414 -0.39(-0.68%)
May 24, 2021 56.56 56.64 56.43 56.43 9,044 -0.04(-0.06%)
May 21, 2021 56.44 56.56 56.30 56.46 7,322 +0.10(+0.17%)
May 20, 2021 55.85 56.44 55.85 56.36 45,966 +0.58(+1.04%)
May 19, 2021 55.72 55.78 55.34 55.78 2,981 -0.18(-0.32%)
May 18, 2021 55.84 55.96 55.82 55.96 8,303 +0.13(+0.24%)
May 17, 2021 56.13 56.31 55.83 55.83 9,030 -0.34(-0.61%)
May 14, 2021 55.95 56.27 55.95 56.17 4,938 +0.59(+1.06%)
May 13, 2021 54.70 55.69 54.70 55.58 2,907 +0.94(+1.73%)
May 12, 2021 55.66 55.68 54.64 54.63 10,805 -1.20(-2.15%)
May 11, 2021 56.09 56.09 55.60 55.83 5,709 -0.71(-1.26%)
May 10, 2021 56.64 56.84 56.41 56.55 107,886 +0.24(+0.43%)
May 07, 2021 56.40 56.54 56.11 56.30 11,295 +0.50(+0.90%)
May 06, 2021 55.48 55.81 55.47 55.80 7,197 +0.46(+0.82%)
May 05, 2021 55.39 55.71 55.23 55.35 11,127 -0.53(-0.95%)
May 04, 2021 56.10 56.10 55.57 55.88 2,961 -0.37(-0.65%)
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.