Skip to main content

Global Utilities Ishares ETF (NY: JXI )

60.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 55.85 55.99 55.30 55.49 3,637 -0.01(-0.03%)
Jan 30, 2024 55.43 55.58 55.20 55.50 4,329 +0.02(+0.03%)
Jan 29, 2024 55.16 55.58 54.95 55.49 9,964 +0.29(+0.52%)
Jan 26, 2024 55.22 55.32 55.17 55.20 3,504 -0.03(-0.06%)
Jan 25, 2024 55.07 55.23 54.81 55.23 7,104 +0.54(+0.99%)
Jan 24, 2024 55.57 55.62 54.67 54.69 14,744 -0.38(-0.69%)
Jan 23, 2024 55.15 55.15 54.94 55.07 7,129 -0.17(-0.31%)
Jan 22, 2024 55.46 55.73 55.15 55.25 9,978 -0.25(-0.46%)
Jan 19, 2024 55.50 55.55 55.12 55.50 8,916 +0.07(+0.12%)
Jan 18, 2024 55.78 55.78 55.28 55.43 6,382 -0.49(-0.88%)
Jan 17, 2024 56.14 56.32 55.59 55.93 11,708 -0.83(-1.46%)
Jan 16, 2024 57.05 57.05 56.70 56.76 5,412 -0.81(-1.41%)
Jan 12, 2024 57.61 57.76 57.28 57.57 195,858 +0.33(+0.58%)
Jan 11, 2024 58.27 58.27 57.09 57.24 8,115 -1.10(-1.89%)
Jan 10, 2024 58.30 58.34 58.25 58.34 1,486 +0.01(+0.01%)
Jan 09, 2024 58.39 58.41 58.21 58.33 4,941 -0.35(-0.59%)
Jan 08, 2024 58.22 58.70 58.21 58.68 3,850 +0.44(+0.76%)
Jan 05, 2024 57.89 58.23 57.89 58.23 2,449 +0.26(+0.46%)
Jan 04, 2024 58.08 58.37 57.94 57.97 4,916 +0.24(+0.42%)
Jan 03, 2024 57.56 57.84 57.54 57.73 12,020 -0.03(-0.05%)
Jan 02, 2024 57.08 57.89 57.08 57.75 5,585 +0.22(+0.39%)
Dec 29, 2023 57.43 57.56 57.31 57.53 7,548 -0.03(-0.05%)
Dec 28, 2023 57.45 57.78 57.45 57.56 18,658 +0.03(+0.05%)
Dec 27, 2023 57.49 57.53 57.23 57.53 16,054 +0.04(+0.06%)
Dec 26, 2023 57.23 57.56 57.23 57.49 6,747 +0.38(+0.66%)
Dec 22, 2023 57.02 57.51 57.02 57.12 16,228 +0.24(+0.43%)
Dec 21, 2023 56.85 57.01 56.61 56.88 5,485 +0.28(+0.50%)
Dec 20, 2023 57.52 57.52 56.59 56.59 5,065 -0.98(-1.70%)
Dec 19, 2023 57.45 57.57 57.41 57.57 1,582 +0.37(+0.65%)
Dec 18, 2023 57.50 57.50 57.12 57.20 4,490 -0.19(-0.33%)
Dec 15, 2023 57.98 57.98 57.09 57.39 9,050 -1.10(-1.88%)
Dec 14, 2023 59.08 59.31 58.33 58.49 12,305 -0.16(-0.27%)
Dec 13, 2023 56.98 58.65 56.84 58.65 6,282 +1.91(+3.36%)
Dec 12, 2023 57.17 57.17 56.60 56.74 27,753 -0.24(-0.43%)
Dec 11, 2023 56.70 56.99 56.58 56.99 2,668 +0.13(+0.22%)
Dec 08, 2023 56.85 56.87 56.58 56.86 10,190 -0.03(-0.06%)
Dec 07, 2023 56.92 57.09 56.74 56.89 2,298 +0.10(+0.18%)
Dec 06, 2023 56.51 56.79 56.51 56.79 5,839 +0.56(+1.00%)
Dec 05, 2023 56.46 56.46 56.07 56.23 7,222 -0.30(-0.52%)
Dec 04, 2023 56.40 56.62 56.40 56.52 3,790 -0.19(-0.34%)
Dec 01, 2023 56.06 56.72 56.06 56.72 4,781 +0.65(+1.15%)
Nov 30, 2023 55.85 56.07 55.71 56.07 16,044 +0.06(+0.11%)
Nov 29, 2023 56.46 56.46 56.01 56.01 8,540 -0.25(-0.44%)
Nov 28, 2023 56.12 56.47 55.99 56.26 6,915 +0.27(+0.47%)
Nov 27, 2023 55.91 56.10 55.91 55.99 5,573 +0.10(+0.18%)
Nov 24, 2023 55.67 55.89 55.67 55.89 1,005 +0.34(+0.61%)
Nov 22, 2023 55.50 55.55 55.30 55.55 9,437 +0.11(+0.20%)
Nov 21, 2023 55.32 55.45 55.23 55.44 7,757 -0.01(-0.01%)
Nov 20, 2023 55.30 55.57 55.30 55.45 3,651 -0.06(-0.11%)
Nov 17, 2023 55.48 55.53 55.34 55.51 4,227 +0.37(+0.67%)
Nov 16, 2023 55.14 55.33 55.14 55.14 2,801 +0.46(+0.85%)
Nov 15, 2023 54.80 55.03 54.63 54.68 8,594 -0.25(-0.45%)
Nov 14, 2023 54.12 54.97 54.12 54.93 4,611 +1.87(+3.53%)
Nov 13, 2023 53.35 53.35 53.01 53.06 2,455 -0.41(-0.77%)
Nov 10, 2023 53.38 53.47 53.25 53.47 5,023 +0.33(+0.63%)
Nov 09, 2023 53.70 53.77 53.10 53.13 4,438 -0.39(-0.74%)
Nov 08, 2023 53.61 53.61 53.16 53.53 6,651 -0.42(-0.79%)
Nov 07, 2023 54.20 54.32 53.95 53.95 5,704 -0.43(-0.79%)
Nov 06, 2023 54.62 54.67 54.38 54.38 5,558 -0.29(-0.53%)
Nov 03, 2023 54.95 55.12 54.66 54.67 27,289 +0.43(+0.78%)
Nov 02, 2023 53.51 54.36 53.51 54.24 11,253 +1.02(+1.92%)
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.