Skip to main content

Global Utilities Ishares ETF (NY: JXI )

60.15 -0.61 (-1.01%)
Streaming Delayed Price Updated: 10:43 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 30.57 30.78 30.54 30.57 37,644 -0.02(-0.07%)
Nov 27, 2013 30.67 30.68 30.52 30.59 63,544 -0.03(-0.11%)
Nov 26, 2013 30.94 30.94 30.59 30.63 83,701 -0.24(-0.77%)
Nov 25, 2013 30.91 30.91 30.80 30.86 5,978 -0.09(-0.29%)
Nov 22, 2013 30.82 31.03 30.82 30.95 15,826 +0.02(+0.07%)
Nov 21, 2013 30.80 30.97 30.76 30.93 18,866 +0.25(+0.83%)
Nov 20, 2013 30.92 31.08 30.65 30.68 11,645 -0.36(-1.17%)
Nov 19, 2013 31.16 31.19 31.02 31.04 10,682 -0.15(-0.48%)
Nov 18, 2013 31.48 31.48 31.19 31.19 12,969 +0.05(+0.15%)
Nov 15, 2013 31.01 31.18 30.99 31.15 23,405 +0.10(+0.33%)
Nov 14, 2013 30.74 31.12 30.74 31.04 36,271 +0.29(+0.94%)
Nov 12, 2013 30.85 30.85 30.67 30.76 7,014 -0.22(-0.71%)
Nov 11, 2013 30.91 30.99 30.87 30.97 6,285 +0.04(+0.13%)
Nov 08, 2013 30.91 30.93 30.59 30.93 12,787 +0.14(+0.47%)
Nov 07, 2013 31.06 31.17 30.79 30.79 20,680 -0.52(-1.66%)
Nov 06, 2013 31.04 31.31 31.03 31.31 46,188 +0.30(+0.95%)
Nov 05, 2013 30.84 31.20 30.84 31.01 481,942 -0.07(-0.22%)
Nov 04, 2013 31.07 31.12 30.93 31.08 14,602 +0.09(+0.29%)
Nov 01, 2013 31.02 31.08 30.90 31.00 32,455 -0.05(-0.15%)
Oct 31, 2013 31.02 31.19 30.84 31.04 93,197 -0.12(-0.37%)
Oct 30, 2013 31.28 31.45 31.13 31.16 93,060 -0.18(-0.59%)
Oct 29, 2013 31.39 31.44 31.28 31.34 50,452 +0.13(+0.42%)
Oct 28, 2013 31.18 31.36 31.18 31.21 26,499 -0.09(-0.28%)
Oct 25, 2013 31.09 31.30 31.08 31.30 57,328 +0.17(+0.55%)
Oct 24, 2013 31.11 31.15 31.06 31.13 67,284 +0.03(+0.11%)
Oct 23, 2013 31.09 31.26 31.09 31.10 13,635 -0.15(-0.48%)
Oct 22, 2013 31.08 31.34 30.90 31.25 49,962 +0.25(+0.81%)
Oct 21, 2013 31.10 31.10 30.91 31.00 30,934 -0.10(-0.32%)
Oct 18, 2013 30.96 31.16 30.96 31.10 26,965 +0.04(+0.13%)
Oct 17, 2013 30.80 31.08 30.63 31.06 28,084 +0.37(+1.21%)
Oct 16, 2013 30.49 30.71 30.49 30.69 117,558 +0.23(+0.77%)
Oct 15, 2013 30.73 30.73 30.43 30.45 38,388 -0.21(-0.68%)
Oct 14, 2013 30.73 30.73 30.56 30.66 5,433 -0.06(-0.19%)
Oct 11, 2013 30.58 30.73 30.58 30.72 18,563 -0.01(-0.04%)
Oct 10, 2013 30.35 30.79 30.31 30.73 95,199 +0.46(+1.52%)
Oct 09, 2013 30.19 30.46 30.19 30.28 19,438 +0.23(+0.75%)
Oct 08, 2013 30.02 30.30 30.02 30.05 40,836 -0.02(-0.07%)
Oct 07, 2013 29.95 30.19 29.95 30.07 10,461 -0.04(-0.14%)
Oct 04, 2013 30.11 30.15 30.06 30.11 6,070 +0.08(+0.27%)
Oct 03, 2013 30.16 30.16 29.97 30.03 35,896 -0.27(-0.88%)
Oct 02, 2013 30.21 30.32 30.16 30.30 8,709 +0.10(+0.34%)
Oct 01, 2013 30.09 30.26 30.09 30.19 22,950 +0.08(+0.26%)
Sep 27, 2013 30.34 30.34 30.07 30.12 23,821 -0.11(-0.37%)
Sep 26, 2013 30.29 30.30 30.14 30.23 30,223 +0.03(+0.09%)
Sep 25, 2013 30.28 30.29 30.20 30.20 28,710 -0.16(-0.54%)
Sep 24, 2013 30.34 30.47 30.34 30.36 20,585 -0.04(-0.13%)
Sep 23, 2013 30.08 30.41 30.08 30.41 5,007 +0.18(+0.61%)
Sep 20, 2013 30.52 30.52 30.21 30.22 16,204 -0.34(-1.10%)
Sep 19, 2013 30.61 30.69 30.45 30.56 40,485 -0.16(-0.51%)
Sep 18, 2013 29.81 30.78 29.81 30.71 33,292 +0.81(+2.70%)
Sep 17, 2013 29.89 29.93 29.84 29.91 33,474 +0.16(+0.53%)
Sep 16, 2013 29.82 29.95 29.73 29.75 16,522 +0.12(+0.39%)
Sep 13, 2013 29.59 29.67 29.59 29.63 19,244 +0.16(+0.56%)
Sep 12, 2013 29.71 29.71 29.45 29.47 47,267 -0.06(-0.21%)
Sep 11, 2013 29.54 29.57 29.41 29.53 9,376 +0.09(+0.30%)
Sep 10, 2013 29.36 29.44 29.27 29.44 39,316 +0.18(+0.63%)
Sep 09, 2013 29.04 29.28 29.04 29.25 60,570 +0.18(+0.61%)
Sep 06, 2013 29.04 29.18 28.99 29.08 50,452 +0.29(+1.00%)
Sep 05, 2013 28.87 28.87 28.69 28.79 59,467 -0.03(-0.10%)
Sep 04, 2013 28.66 28.85 28.60 28.82 27,103 +0.09(+0.32%)
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.