Indicators

Global Utilities Ishares ETF (NY: JXI )

64.09 +1.03 (+1.64%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	35.31	35.37	35.19	35.24	6,234	-0.09(-0.25%)
May 28, 2015	35.32	35.48	35.07	35.33	9,861	+0.04(+0.10%)
May 27, 2015	35.13	35.35	35.13	35.29	14,966	+0.32(+0.93%)
May 26, 2015	35.33	35.37	34.88	34.97	8,980	-0.54(-1.51%)
May 22, 2015	35.52	35.51	35.51	35.51	33,040	-0.12(-0.35%)
May 21, 2015	35.63	35.74	35.57	35.63	5,703	+0.04(+0.12%)
May 20, 2015	35.60	35.80	35.49	35.59	12,002	+0.10(+0.27%)
May 19, 2015	35.39	35.58	35.39	35.49	15,899	+0.02(+0.06%)
May 18, 2015	35.38	35.53	35.25	35.47	14,542	-0.05(-0.14%)
May 15, 2015	35.30	35.58	35.30	35.52	11,470	+0.28(+0.79%)
May 14, 2015	35.08	35.30	35.08	35.24	9,984	+0.34(+0.97%)
May 13, 2015	35.14	35.16	34.80	34.90	25,796	-0.05(-0.15%)
May 12, 2015	34.93	34.99	34.73	34.96	13,896	-0.02(-0.06%)
May 11, 2015	35.17	35.30	34.98	34.98	16,661	-0.20(-0.56%)
May 08, 2015	35.06	35.29	35.06	35.18	19,026	+0.63(+1.83%)
May 07, 2015	34.43	34.67	34.43	34.54	15,873	+0.11(+0.32%)
May 06, 2015	34.52	34.52	34.26	34.43	42,628	-0.01(-0.02%)
May 05, 2015	34.87	35.01	34.40	34.44	28,823	-0.71(-2.01%)
May 04, 2015	35.02	35.28	35.02	35.15	52,309	+0.18(+0.53%)

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.