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 (%)
May 31, 2012 25.83 26.02 25.65 25.91 40,158 +0.19(+0.75%)
May 30, 2012 25.85 25.92 25.67 25.72 68,078 -0.33(-1.26%)
May 29, 2012 26.12 26.12 25.94 26.05 63,321 -0.13(-0.51%)
May 25, 2012 26.00 26.22 26.00 26.18 166,579 +0.13(+0.49%)
May 24, 2012 26.07 26.20 25.88 26.05 28,516 +0.06(+0.25%)
May 23, 2012 25.97 26.08 25.76 25.99 49,712 -0.16(-0.61%)
May 22, 2012 26.19 26.31 26.07 26.15 27,718 -0.03(-0.10%)
May 21, 2012 26.00 26.17 25.94 26.17 26,384 +0.17(+0.64%)
May 18, 2012 26.23 26.27 25.91 26.01 79,904 +0.06(+0.25%)
May 17, 2012 26.13 26.13 25.94 25.94 25,689 -0.19(-0.74%)
May 16, 2012 26.31 26.31 26.13 26.14 72,595 -0.08(-0.32%)
May 15, 2012 26.45 26.45 26.17 26.22 45,829 -0.36(-1.35%)
May 14, 2012 26.59 26.70 26.52 26.58 31,868 -0.25(-0.93%)
May 11, 2012 26.69 27.00 26.69 26.83 16,585 -0.03(-0.10%)
May 10, 2012 26.85 26.98 26.81 26.85 21,083 +0.25(+0.94%)
May 09, 2012 26.42 26.80 26.42 26.60 78,309 -0.28(-1.05%)
May 08, 2012 26.74 26.90 26.66 26.89 69,116 +0.00(+0.00%)
May 07, 2012 26.78 26.91 26.73 26.89 25,346 +0.10(+0.36%)
May 04, 2012 26.81 26.93 26.75 26.79 25,829 -0.04(-0.15%)
May 03, 2012 26.95 27.04 26.81 26.83 30,376 -0.12(-0.45%)
May 02, 2012 26.95 27.06 26.81 26.95 30,601 -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.