Skip to main content

Global Utilities Ishares ETF (NY: JXI )

60.34 -0.42 (-0.69%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 56.05 56.05 55.54 55.59 2,899 -0.55(-0.98%)
Jul 29, 2021 56.13 56.26 56.06 56.14 4,530 +0.02(+0.03%)
Jul 28, 2021 56.05 56.13 55.82 56.12 3,195 -0.06(-0.11%)
Jul 27, 2021 55.50 56.26 55.29 56.18 4,844 +0.60(+1.09%)
Jul 26, 2021 55.50 55.58 55.35 55.58 7,082 -0.04(-0.08%)
Jul 23, 2021 55.07 55.62 55.07 55.62 31,735 +0.53(+0.96%)
Jul 22, 2021 55.10 55.23 54.94 55.09 3,817 +0.28(+0.51%)
Jul 21, 2021 55.00 55.28 54.81 54.81 5,061 -0.07(-0.13%)
Jul 20, 2021 54.77 55.01 54.77 54.88 1,971 +0.11(+0.21%)
Jul 19, 2021 55.44 55.46 54.41 54.77 7,034 -0.98(-1.75%)
Jul 16, 2021 55.37 55.94 55.37 55.75 9,784 +0.44(+0.80%)
Jul 15, 2021 54.97 55.31 54.97 55.31 3,008 +0.12(+0.23%)
Jul 14, 2021 54.98 55.33 54.77 55.18 6,847 +0.32(+0.58%)
Jul 13, 2021 55.14 55.18 54.79 54.86 4,101 -0.37(-0.67%)
Jul 12, 2021 55.07 55.26 55.02 55.23 7,048 +0.23(+0.42%)
Jul 09, 2021 54.93 55.05 54.79 55.00 5,460 +0.30(+0.55%)
Jul 08, 2021 54.69 54.80 54.63 54.70 5,433 -0.36(-0.66%)
Jul 07, 2021 54.78 55.07 54.72 55.07 11,558 +0.38(+0.69%)
Jul 06, 2021 54.57 54.69 54.17 54.69 6,005 +0.15(+0.28%)
Jul 02, 2021 54.46 54.54 54.29 54.54 5,189 +0.19(+0.35%)
Jul 01, 2021 54.06 54.43 54.06 54.35 6,355 +0.40(+0.74%)
Jun 30, 2021 54.13 54.13 53.76 53.95 12,431 -0.24(-0.44%)
Jun 29, 2021 54.88 54.88 54.13 54.19 92,938 -0.66(-1.20%)
Jun 28, 2021 54.63 54.98 54.63 54.84 5,176 +0.20(+0.36%)
Jun 25, 2021 54.29 54.65 54.25 54.65 19,626 +0.36(+0.67%)
Jun 24, 2021 54.19 54.35 54.15 54.28 165,670 +0.07(+0.13%)
Jun 23, 2021 54.78 54.78 54.17 54.21 17,274 -0.67(-1.21%)
Jun 22, 2021 55.00 55.03 54.84 54.88 5,070 -0.17(-0.31%)
Jun 21, 2021 54.53 55.12 54.37 55.05 34,408 +0.52(+0.95%)
Jun 18, 2021 55.39 55.39 54.52 54.53 4,746 -1.18(-2.11%)
Jun 17, 2021 55.52 55.76 55.37 55.71 2,826 -0.11(-0.20%)
Jun 16, 2021 56.61 56.70 55.82 55.82 6,413 -0.63(-1.12%)
Jun 15, 2021 56.27 56.47 56.21 56.45 9,432 +0.09(+0.16%)
Jun 14, 2021 56.18 56.36 56.12 56.36 7,403 +0.29(+0.52%)
Jun 11, 2021 56.02 56.07 55.83 56.07 5,580 +0.18(+0.32%)
Jun 10, 2021 55.66 55.91 55.66 55.90 5,074 +0.20(+0.36%)
Jun 09, 2021 55.55 55.82 55.51 55.70 8,098 +0.18(+0.32%)
Jun 08, 2021 55.72 55.72 55.33 55.52 14,354 -0.20(-0.37%)
Jun 07, 2021 55.68 55.80 55.66 55.72 6,984 +0.18(+0.32%)
Jun 04, 2021 55.64 55.64 55.53 55.55 2,387 +0.07(+0.13%)
Jun 03, 2021 55.21 55.60 55.17 55.47 3,119 +0.04(+0.06%)
Jun 02, 2021 55.27 55.64 55.26 55.44 8,883 +0.01(+0.01%)
Jun 01, 2021 55.76 55.85 55.41 55.43 18,965 -0.34(-0.61%)
May 28, 2021 55.61 55.81 55.61 55.77 3,652 +0.19(+0.34%)
May 27, 2021 55.90 55.90 55.58 55.58 13,351 -0.32(-0.58%)
May 26, 2021 56.04 56.09 55.90 55.90 3,200 -0.10(-0.18%)
May 25, 2021 56.41 56.41 56.00 56.00 6,419 -0.39(-0.68%)
May 24, 2021 56.52 56.60 56.39 56.39 9,050 -0.04(-0.06%)
May 21, 2021 56.41 56.52 56.26 56.42 7,327 +0.10(+0.17%)
May 20, 2021 55.81 56.40 55.81 56.32 45,997 +0.58(+1.04%)
May 19, 2021 55.68 55.74 55.30 55.74 2,983 -0.18(-0.32%)
May 18, 2021 55.81 55.92 55.78 55.92 8,309 +0.13(+0.24%)
May 17, 2021 56.09 56.27 55.79 55.79 9,036 -0.34(-0.61%)
May 14, 2021 55.91 56.23 55.91 56.13 4,941 +0.59(+1.06%)
May 13, 2021 54.66 55.65 54.66 55.54 2,909 +0.94(+1.73%)
May 12, 2021 55.63 55.64 54.61 54.60 10,812 -1.20(-2.15%)
May 11, 2021 56.06 56.06 55.56 55.80 5,713 -0.71(-1.26%)
May 10, 2021 56.60 56.80 56.37 56.51 107,961 +0.24(+0.43%)
May 07, 2021 56.36 56.50 56.07 56.26 11,302 +0.50(+0.90%)
May 06, 2021 55.44 55.77 55.43 55.76 7,202 +0.46(+0.82%)
May 05, 2021 55.35 55.67 55.19 55.31 11,135 -0.53(-0.95%)
May 04, 2021 56.07 56.07 55.53 55.84 2,963 -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.