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 (%)
Jun 14, 2024 60.61 60.81 60.34 60.76 8,234 -0.42(-0.69%)
Jun 13, 2024 61.42 61.42 60.67 61.18 9,416 -0.13(-0.21%)
Jun 12, 2024 62.32 62.32 61.17 61.31 6,128 -0.06(-0.09%)
Jun 11, 2024 61.28 61.36 61.01 61.36 3,691 -0.52(-0.84%)
Jun 10, 2024 61.17 61.92 61.17 61.88 2,803 +0.39(+0.64%)
Jun 07, 2024 61.72 61.93 61.49 61.49 25,666 -0.84(-1.36%)
Jun 06, 2024 62.62 62.78 62.23 62.33 10,791 -0.43(-0.68%)
Jun 05, 2024 63.02 63.02 62.67 62.76 23,324 -0.17(-0.27%)
Jun 04, 2024 62.81 63.09 62.67 62.93 3,765 +0.11(+0.17%)
Jun 03, 2024 63.24 63.24 62.70 62.82 16,441 -0.26(-0.41%)
May 31, 2024 62.49 63.08 62.27 63.08 6,428 +1.02(+1.64%)
May 30, 2024 61.52 62.07 61.52 62.07 3,143 +0.71(+1.15%)
May 29, 2024 61.61 61.61 61.12 61.36 27,316 -0.90(-1.44%)
May 28, 2024 62.60 62.60 62.25 62.25 2,345 +0.06(+0.10%)
May 24, 2024 61.91 62.32 61.91 62.19 1,498 +0.45(+0.74%)
May 23, 2024 62.20 62.31 61.74 61.74 6,914 -1.27(-2.01%)
May 22, 2024 63.48 63.54 63.01 63.01 13,855 -0.78(-1.22%)
May 21, 2024 63.34 63.79 63.34 63.79 8,939 +0.49(+0.77%)
May 20, 2024 63.60 63.60 63.26 63.30 11,453 -0.22(-0.35%)
May 17, 2024 63.36 63.56 63.30 63.52 15,925 -0.13(-0.21%)
May 16, 2024 63.69 63.92 63.60 63.65 3,784 -0.04(-0.06%)
May 15, 2024 63.44 63.76 63.44 63.69 8,738 +0.97(+1.54%)
May 14, 2024 62.78 62.84 62.47 62.73 12,099 +0.23(+0.37%)
May 13, 2024 62.64 62.72 62.49 62.49 4,061 -0.14(-0.22%)
May 10, 2024 62.89 62.99 62.55 62.63 11,452 +0.21(+0.34%)
May 09, 2024 61.52 62.42 61.52 62.42 19,062 +0.81(+1.32%)
May 08, 2024 60.89 61.61 60.89 61.61 15,615 +0.62(+1.02%)
May 07, 2024 60.76 60.98 60.76 60.98 6,444 +0.58(+0.96%)
May 06, 2024 60.32 60.47 60.14 60.40 8,208 +0.36(+0.60%)
May 03, 2024 59.99 60.13 59.80 60.04 7,829 +0.53(+0.90%)
May 02, 2024 59.41 59.59 59.15 59.51 83,219 +0.60(+1.02%)
May 01, 2024 58.48 59.37 58.37 58.91 8,772 +0.43(+0.74%)
Apr 30, 2024 58.58 58.73 58.43 58.48 4,826 -0.36(-0.62%)
Apr 29, 2024 58.48 58.89 58.48 58.84 2,839 +0.70(+1.20%)
Apr 26, 2024 58.61 58.61 58.14 58.14 6,939 -0.35(-0.60%)
Apr 25, 2024 58.09 58.49 57.93 58.49 5,476 -0.14(-0.24%)
Apr 24, 2024 57.94 58.63 57.90 58.63 14,407 +0.23(+0.40%)
Apr 23, 2024 58.08 58.57 58.08 58.40 8,430 +0.38(+0.65%)
Apr 22, 2024 57.45 58.10 57.41 58.02 7,812 +0.59(+1.03%)
Apr 19, 2024 56.98 57.48 56.98 57.43 5,735 +0.67(+1.19%)
Apr 18, 2024 56.67 56.79 56.50 56.76 2,754 +0.45(+0.79%)
Apr 17, 2024 55.97 56.40 55.73 56.31 27,282 +0.87(+1.56%)
Apr 16, 2024 56.03 56.03 55.40 55.44 2,944 -0.75(-1.33%)
Apr 15, 2024 56.94 56.94 56.04 56.19 11,112 -0.47(-0.83%)
Apr 12, 2024 57.12 57.12 56.50 56.66 4,123 -0.34(-0.60%)
Apr 11, 2024 57.32 57.40 56.61 57.00 6,987 +0.09(+0.15%)
Apr 10, 2024 57.11 57.11 56.65 56.91 1,302 -1.04(-1.80%)
Apr 09, 2024 57.91 57.96 57.75 57.96 3,090 +0.22(+0.38%)
Apr 08, 2024 57.51 57.77 57.40 57.73 9,680 +0.28(+0.49%)
Apr 05, 2024 57.19 57.45 56.89 57.45 1,694 -0.10(-0.17%)
Apr 04, 2024 58.11 58.11 57.40 57.55 4,772 -0.01(-0.01%)
Apr 03, 2024 57.67 57.78 57.56 57.56 6,188 -0.14(-0.24%)
Apr 02, 2024 57.58 57.82 57.58 57.70 4,486 -0.01(-0.01%)
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.