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 (%)
Jan 31, 2012 26.68 26.73 26.46 26.60 81,604 +0.15(+0.58%)
Jan 30, 2012 26.31 26.51 26.31 26.45 45,814 -0.21(-0.79%)
Jan 27, 2012 26.58 26.71 26.52 26.66 65,787 -0.04(-0.17%)
Jan 26, 2012 26.72 26.83 26.62 26.71 27,415 +0.12(+0.46%)
Jan 25, 2012 26.03 26.63 25.97 26.58 119,001 +0.37(+1.39%)
Jan 24, 2012 26.17 26.27 26.12 26.22 56,129 -0.06(-0.22%)
Jan 23, 2012 26.20 26.40 26.15 26.28 60,957 -0.12(-0.46%)
Jan 20, 2012 26.22 26.40 26.21 26.40 178,668 +0.09(+0.34%)
Jan 19, 2012 26.35 26.35 26.17 26.31 50,293 -0.17(-0.65%)
Jan 18, 2012 26.31 26.49 26.25 26.48 85,425 +0.10(+0.39%)
Jan 17, 2012 26.37 26.45 26.28 26.38 85,672 +0.25(+0.96%)
Jan 13, 2012 26.19 26.19 25.97 26.13 292,420 -0.38(-1.45%)
Jan 12, 2012 26.48 26.51 26.35 26.51 27,432 +0.06(+0.22%)
Jan 11, 2012 26.42 26.49 26.30 26.46 43,835 -0.25(-0.94%)
Jan 10, 2012 26.74 26.77 26.64 26.71 121,995 +0.27(+1.02%)
Jan 09, 2012 26.39 26.44 26.26 26.44 89,975 +0.08(+0.29%)
Jan 06, 2012 26.60 26.61 26.30 26.36 63,846 -0.22(-0.84%)
Jan 05, 2012 26.50 26.59 26.39 26.58 17,230 -0.30(-1.10%)
Jan 04, 2012 26.83 26.95 26.77 26.88 37,527 +0.01(+0.02%)
Dec 30, 2011 26.92 27.00 26.86 26.87 251,244 +0.00(+0.00%)
Dec 29, 2011 26.65 26.88 26.65 26.87 30,644 +0.29(+1.11%)
Dec 28, 2011 26.71 26.77 26.43 26.58 85,617 -0.21(-0.79%)
Dec 27, 2011 26.68 26.88 26.65 26.79 26,082 -0.13(-0.50%)
Dec 23, 2011 26.75 26.92 26.69 26.92 79,182 +0.50(+1.89%)
Dec 21, 2011 26.21 26.43 26.10 26.42 52,082 +0.14(+0.54%)
Dec 20, 2011 26.09 26.32 26.09 26.28 150,879 +0.55(+2.14%)
Dec 19, 2011 26.15 26.19 25.65 25.73 87,568 -0.28(-1.08%)
Dec 16, 2011 26.16 26.30 25.87 26.01 71,018 -0.12(-0.46%)
Dec 15, 2011 26.08 26.17 26.04 26.13 33,380 +0.30(+1.17%)
Dec 14, 2011 25.84 25.95 25.73 25.83 28,546 -0.21(-0.80%)
Dec 13, 2011 26.41 26.43 25.95 26.04 54,749 -0.23(-0.89%)
Dec 12, 2011 26.44 26.44 26.05 26.27 63,204 -0.53(-1.99%)
Dec 09, 2011 26.35 26.83 26.35 26.80 33,267 +0.55(+2.08%)
Dec 08, 2011 26.52 26.57 26.17 26.26 91,658 -0.56(-2.09%)
Dec 07, 2011 26.67 26.86 26.51 26.82 27,097 +0.01(+0.02%)
Dec 06, 2011 26.63 26.88 26.60 26.81 69,648 -0.08(-0.30%)
Dec 05, 2011 27.08 27.11 26.73 26.89 32,173 +0.19(+0.73%)
Dec 02, 2011 27.00 27.05 26.64 26.70 58,683 -0.28(-1.03%)
Dec 01, 2011 26.87 27.17 26.81 26.97 447,835 -0.05(-0.19%)
Nov 30, 2011 26.97 27.02 26.77 27.02 151,542 +0.98(+3.77%)
Nov 29, 2011 25.96 26.18 25.94 26.04 21,324 +0.13(+0.51%)
Nov 28, 2011 26.01 26.16 25.84 25.91 24,968 +0.62(+2.46%)
Nov 25, 2011 25.14 25.49 25.14 25.29 29,367 -0.07(-0.27%)
Nov 23, 2011 25.70 25.74 25.35 25.36 205,461 -0.53(-2.06%)
Nov 22, 2011 25.97 26.09 25.77 25.89 30,959 -0.13(-0.48%)
Nov 21, 2011 26.04 26.18 25.81 26.02 54,469 -0.44(-1.66%)
Nov 18, 2011 26.50 26.61 26.41 26.46 26,798 +0.23(+0.89%)
Nov 17, 2011 26.50 26.55 26.05 26.23 78,905 -0.16(-0.60%)
Nov 16, 2011 26.50 26.71 26.33 26.38 26,981 -0.35(-1.32%)
Nov 15, 2011 26.62 26.85 26.50 26.74 184,986 -0.06(-0.23%)
Nov 14, 2011 26.92 26.95 26.69 26.80 20,541 -0.52(-1.91%)
Nov 11, 2011 27.09 27.32 27.09 27.32 35,191 +0.60(+2.23%)
Nov 10, 2011 26.72 26.86 26.52 26.72 42,125 +0.46(+1.75%)
Nov 09, 2011 26.52 26.64 26.20 26.26 46,344 -1.04(-3.82%)
Nov 08, 2011 27.09 27.31 26.91 27.31 10,607 +0.09(+0.35%)
Nov 07, 2011 27.02 27.21 26.79 27.21 60,853 +0.33(+1.21%)
Nov 04, 2011 26.97 26.99 26.69 26.89 63,188 -0.56(-2.06%)
Nov 03, 2011 27.09 27.48 26.87 27.45 82,990 +0.75(+2.80%)
Nov 02, 2011 26.63 26.91 26.63 26.70 17,972 +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.