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 (%)
May 31, 2012 25.81 26.00 25.64 25.89 40,186 +0.19(+0.75%)
May 30, 2012 25.84 25.90 25.65 25.70 68,125 -0.33(-1.26%)
May 29, 2012 26.10 26.10 25.92 26.03 63,364 -0.13(-0.51%)
May 25, 2012 25.98 26.20 25.98 26.16 166,694 +0.13(+0.49%)
May 24, 2012 26.05 26.18 25.87 26.03 28,536 +0.06(+0.25%)
May 23, 2012 25.95 26.06 25.74 25.97 49,746 -0.16(-0.61%)
May 22, 2012 26.17 26.29 26.05 26.13 27,737 -0.03(-0.10%)
May 21, 2012 25.98 26.16 25.92 26.16 26,403 +0.17(+0.64%)
May 18, 2012 26.21 26.25 25.89 25.99 79,959 +0.06(+0.25%)
May 17, 2012 26.11 26.11 25.92 25.92 25,707 -0.19(-0.74%)
May 16, 2012 26.30 26.30 26.11 26.12 72,645 -0.08(-0.32%)
May 15, 2012 26.43 26.43 26.15 26.20 45,861 -0.36(-1.35%)
May 14, 2012 26.57 26.68 26.50 26.56 31,890 -0.25(-0.93%)
May 11, 2012 26.67 26.98 26.67 26.81 16,596 -0.03(-0.10%)
May 10, 2012 26.83 26.96 26.80 26.83 21,098 +0.25(+0.94%)
May 09, 2012 26.40 26.78 26.40 26.58 78,363 -0.28(-1.05%)
May 08, 2012 26.73 26.89 26.64 26.87 69,164 +0.00(+0.00%)
May 07, 2012 26.76 26.89 26.71 26.87 25,363 +0.10(+0.36%)
May 04, 2012 26.79 26.91 26.73 26.77 25,847 -0.04(-0.15%)
May 03, 2012 26.93 27.02 26.79 26.81 30,397 -0.12(-0.45%)
May 02, 2012 26.93 27.04 26.79 26.93 30,622 -0.24(-0.90%)
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.