Skip to main content

Global Utilities Ishares ETF (NY: JXI )

60.19 -0.57 (-0.93%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 26.66 26.71 26.44 26.58 81,660 +0.15(+0.58%)
Jan 30, 2012 26.30 26.49 26.30 26.43 45,845 -0.21(-0.79%)
Jan 27, 2012 26.56 26.69 26.50 26.64 65,833 -0.04(-0.17%)
Jan 26, 2012 26.70 26.81 26.60 26.69 27,434 +0.12(+0.46%)
Jan 25, 2012 26.01 26.61 25.96 26.57 119,083 +0.37(+1.39%)
Jan 24, 2012 26.15 26.25 26.10 26.20 56,168 -0.06(-0.22%)
Jan 23, 2012 26.18 26.38 26.13 26.26 60,999 -0.12(-0.46%)
Jan 20, 2012 26.21 26.38 26.19 26.38 178,791 +0.09(+0.34%)
Jan 19, 2012 26.34 26.34 26.16 26.29 50,328 -0.17(-0.65%)
Jan 18, 2012 26.29 26.48 26.23 26.46 85,484 +0.10(+0.39%)
Jan 17, 2012 26.35 26.43 26.26 26.36 85,731 +0.25(+0.96%)
Jan 13, 2012 26.17 26.17 25.95 26.11 292,621 -0.38(-1.45%)
Jan 12, 2012 26.46 26.50 26.33 26.50 27,451 +0.06(+0.22%)
Jan 11, 2012 26.40 26.48 26.28 26.44 43,865 -0.25(-0.94%)
Jan 10, 2012 26.72 26.75 26.62 26.69 122,079 +0.27(+1.02%)
Jan 09, 2012 26.37 26.42 26.24 26.42 90,037 +0.08(+0.29%)
Jan 06, 2012 26.58 26.59 26.28 26.34 63,890 -0.22(-0.84%)
Jan 05, 2012 26.48 26.57 26.37 26.57 17,242 -0.29(-1.10%)
Jan 04, 2012 26.82 26.93 26.75 26.86 37,552 +0.01(+0.02%)
Dec 30, 2011 26.90 26.98 26.84 26.85 251,417 +0.00(+0.00%)
Dec 29, 2011 26.63 26.86 26.63 26.85 30,665 +0.29(+1.11%)
Dec 28, 2011 26.69 26.75 26.41 26.56 85,676 -0.21(-0.79%)
Dec 27, 2011 26.66 26.86 26.64 26.77 26,100 -0.13(-0.50%)
Dec 23, 2011 26.73 26.91 26.67 26.91 79,237 +0.50(+1.89%)
Dec 21, 2011 26.19 26.41 26.09 26.41 52,118 +0.14(+0.54%)
Dec 20, 2011 26.07 26.30 26.07 26.26 150,983 +0.55(+2.14%)
Dec 19, 2011 26.13 26.17 25.64 25.71 87,628 -0.28(-1.08%)
Dec 16, 2011 26.15 26.28 25.86 25.99 71,067 -0.12(-0.46%)
Dec 15, 2011 26.06 26.16 26.02 26.11 33,403 +0.30(+1.17%)
Dec 14, 2011 25.82 25.94 25.71 25.81 28,566 -0.21(-0.80%)
Dec 13, 2011 26.39 26.42 25.93 26.02 54,787 -0.23(-0.89%)
Dec 12, 2011 26.42 26.42 26.03 26.25 63,248 -0.53(-1.99%)
Dec 09, 2011 26.33 26.81 26.33 26.79 33,290 +0.55(+2.08%)
Dec 08, 2011 26.50 26.55 26.15 26.24 91,722 -0.56(-2.09%)
Dec 07, 2011 26.65 26.84 26.49 26.80 27,115 +0.01(+0.02%)
Dec 06, 2011 26.61 26.86 26.59 26.79 69,696 -0.08(-0.30%)
Dec 05, 2011 27.06 27.09 26.71 26.87 32,195 +0.19(+0.73%)
Dec 02, 2011 26.98 27.03 26.62 26.68 58,724 -0.28(-1.03%)
Dec 01, 2011 26.85 27.15 26.79 26.96 448,143 -0.05(-0.19%)
Nov 30, 2011 26.96 27.01 26.75 27.01 151,646 +0.98(+3.77%)
Nov 29, 2011 25.94 26.16 25.93 26.03 21,339 +0.13(+0.51%)
Nov 28, 2011 25.99 26.14 25.82 25.89 24,986 +0.62(+2.46%)
Nov 25, 2011 25.13 25.47 25.13 25.27 29,387 -0.07(-0.27%)
Nov 23, 2011 25.69 25.72 25.33 25.34 205,602 -0.53(-2.06%)
Nov 22, 2011 25.96 26.08 25.76 25.88 30,980 -0.13(-0.48%)
Nov 21, 2011 26.03 26.16 25.79 26.00 54,507 -0.44(-1.66%)
Nov 18, 2011 26.48 26.59 26.40 26.44 26,816 +0.23(+0.89%)
Nov 17, 2011 26.48 26.53 26.03 26.21 78,959 -0.16(-0.60%)
Nov 16, 2011 26.48 26.70 26.31 26.37 26,999 -0.35(-1.32%)
Nov 15, 2011 26.60 26.84 26.48 26.72 185,113 -0.06(-0.23%)
Nov 14, 2011 26.91 26.93 26.67 26.78 20,555 -0.52(-1.91%)
Nov 11, 2011 27.08 27.30 27.08 27.30 35,215 +0.60(+2.23%)
Nov 10, 2011 26.70 26.84 26.50 26.70 42,154 +0.46(+1.75%)
Nov 09, 2011 26.50 26.62 26.18 26.25 46,375 -1.04(-3.82%)
Nov 08, 2011 27.07 27.29 26.89 27.29 10,614 +0.09(+0.35%)
Nov 07, 2011 27.01 27.19 26.77 27.19 60,895 +0.33(+1.21%)
Nov 04, 2011 26.95 26.97 26.67 26.87 63,232 -0.56(-2.06%)
Nov 03, 2011 27.07 27.46 26.85 27.43 83,047 +0.75(+2.80%)
Nov 02, 2011 26.61 26.89 26.61 26.69 17,984 +0.38(+1.46%)
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.