Skip to main content

Global Utilities Ishares ETF (NY: JXI )

60.76 -0.42 (-0.69%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 31.42 31.65 30.96 31.60 14,673 +1.28(+4.22%)
Sep 29, 2008 32.21 32.21 29.93 30.32 124,583 -2.78(-8.40%)
Sep 26, 2008 32.47 33.11 32.45 33.11 0 +0.26(+0.80%)
Sep 25, 2008 32.51 33.10 32.51 32.84 40,756 +0.83(+2.60%)
Sep 24, 2008 32.50 32.50 31.95 32.01 16,960 -0.21(-0.66%)
Sep 23, 2008 32.21 32.55 31.75 32.22 107,174 +0.40(+1.25%)
Sep 22, 2008 32.70 32.70 31.82 31.82 22,447 -0.78(-2.39%)
Sep 19, 2008 32.27 32.75 31.73 32.60 0 +1.13(+3.58%)
Sep 18, 2008 31.19 31.69 30.50 31.47 52,677 +0.80(+2.60%)
Sep 17, 2008 31.72 31.72 30.64 30.68 75,442 -1.17(-3.67%)
Sep 16, 2008 31.70 32.65 31.03 31.84 88,641 -0.22(-0.68%)
Sep 15, 2008 31.97 32.48 31.97 32.06 294,565 -0.92(-2.79%)
Sep 12, 2008 32.42 33.09 32.34 32.98 139,876 +0.76(+2.37%)
Sep 11, 2008 31.69 32.22 31.54 32.22 56,203 +0.15(+0.46%)
Sep 10, 2008 32.13 32.19 31.69 32.07 48,396 -0.11(-0.33%)
Sep 09, 2008 32.94 32.94 32.17 32.18 27,200 -0.96(-2.90%)
Sep 08, 2008 33.36 33.36 32.57 33.14 41,886 +0.24(+0.73%)
Sep 05, 2008 33.28 33.28 32.58 32.90 0 -0.35(-1.04%)
Sep 04, 2008 34.10 34.16 33.25 33.25 123,206 -1.05(-3.06%)
Sep 03, 2008 34.55 34.55 34.19 34.30 62,802 -0.29(-0.85%)
Sep 02, 2008 35.20 35.20 34.59 34.59 38,072 -0.66(-1.86%)
Aug 29, 2008 35.46 35.58 35.20 35.25 53,256 -0.35(-0.98%)
Aug 28, 2008 35.55 35.64 35.44 35.59 40,014 +0.19(+0.53%)
Aug 27, 2008 35.31 35.45 35.18 35.41 22,703 +0.35(+0.99%)
Aug 26, 2008 34.92 35.12 34.92 35.06 42,818 +0.31(+0.89%)
Aug 25, 2008 35.04 35.19 34.68 34.75 42,561 -0.48(-1.35%)
Aug 22, 2008 35.18 35.28 35.17 35.22 48,152 +0.01(+0.03%)
Aug 21, 2008 34.91 35.25 34.78 35.21 74,051 +0.42(+1.21%)
Aug 20, 2008 34.73 34.87 34.60 34.79 35,381 +0.21(+0.61%)
Aug 19, 2008 34.50 34.67 34.47 34.58 103,664 +0.04(+0.12%)
Aug 18, 2008 34.74 34.82 34.40 34.54 84,505 -0.02(-0.05%)
Aug 15, 2008 34.70 34.73 34.50 34.56 0 -0.21(-0.61%)
Aug 14, 2008 34.87 35.06 34.75 34.77 46,047 -0.32(-0.92%)
Aug 13, 2008 35.23 35.29 34.91 35.09 36,512 +0.08(+0.23%)
Aug 12, 2008 35.19 35.29 35.01 35.01 14,294 -0.29(-0.83%)
Aug 11, 2008 35.27 35.59 35.20 35.30 41,386 -0.23(-0.66%)
Aug 08, 2008 35.19 35.59 35.04 35.54 180,149 -0.03(-0.08%)
Aug 07, 2008 35.76 36.03 35.51 35.56 26,263 -0.31(-0.85%)
Aug 06, 2008 35.77 35.90 35.55 35.87 17,531 -0.33(-0.91%)
Aug 05, 2008 35.89 36.30 35.72 36.20 12,952 +0.31(+0.85%)
Aug 04, 2008 35.97 36.27 35.89 35.89 107,767 -0.13(-0.36%)
Aug 01, 2008 36.59 36.59 35.97 36.02 21,393 -0.59(-1.60%)
Jul 31, 2008 36.76 36.88 36.61 36.61 18,373 -0.00(-0.01%)
Jul 30, 2008 36.31 36.61 35.21 36.61 319,724 +0.44(+1.22%)
Jul 29, 2008 36.17 36.18 35.99 36.17 41,443 +0.16(+0.45%)
Jul 28, 2008 36.12 36.32 35.92 36.01 119,986 -0.22(-0.60%)
Jul 25, 2008 36.32 36.49 36.20 36.22 23,545 +0.21(+0.59%)
Jul 24, 2008 37.16 37.16 36.01 36.01 64,025 -0.63(-1.71%)
Jul 23, 2008 36.99 36.99 36.60 36.64 34,910 -0.59(-1.58%)
Jul 22, 2008 36.93 37.23 36.93 37.23 23,260 +0.36(+0.97%)
Jul 21, 2008 37.01 37.01 36.77 36.87 9,679 +0.27(+0.72%)
Jul 18, 2008 36.52 36.71 36.37 36.60 122,335 +0.05(+0.13%)
Jul 17, 2008 36.74 36.74 36.50 36.56 12,817 -0.31(-0.83%)
Jul 16, 2008 36.73 36.86 36.64 36.86 34,230 +0.30(+0.82%)
Jul 15, 2008 36.76 37.20 36.47 36.56 62,566 -0.51(-1.38%)
Jul 14, 2008 37.46 37.46 36.83 37.07 21,103 -0.19(-0.50%)
Jul 11, 2008 37.25 37.41 36.99 37.26 31,684 -0.35(-0.92%)
Jul 10, 2008 37.54 37.72 37.40 37.61 105,088 +0.03(+0.08%)
Jul 09, 2008 37.70 37.96 37.58 37.58 26,418 -0.40(-1.06%)
Jul 08, 2008 37.78 37.98 37.44 37.98 96,830 +0.14(+0.37%)
Jul 07, 2008 37.78 38.13 37.43 37.84 30,033 +0.33(+0.89%)
Jul 04, 2008 37.76 37.88 37.51 37.51 28,608 +0.00(+0.00%)
Jul 03, 2008 37.76 37.88 37.51 37.51 28,608 -0.18(-0.47%)
Jul 02, 2008 38.14 38.18 37.68 37.68 16,098 -0.31(-0.82%)
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.