Skip to main content

Global Utilities Ishares ETF (NY: JXI )

67.02 -0.52 (-0.77%)
Streaming Delayed Price Updated: 3:15 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 68.89 68.89 67.50 67.54 29,743 -1.18(-1.72%)
Oct 31, 2024 68.23 68.85 68.21 68.72 3,317 +0.35(+0.51%)
Oct 30, 2024 68.67 68.67 68.38 68.38 3,767 -0.11(-0.17%)
Oct 29, 2024 69.22 69.22 68.45 68.49 16,694 -1.22(-1.75%)
Oct 28, 2024 69.41 69.98 69.41 69.71 72,874 +0.41(+0.59%)
Oct 25, 2024 70.10 70.10 69.30 69.30 31,417 -1.00(-1.42%)
Oct 24, 2024 70.73 70.73 70.18 70.30 8,117 -0.33(-0.47%)
Oct 23, 2024 70.20 70.63 70.03 70.63 20,227 +0.45(+0.64%)
Oct 22, 2024 69.99 70.24 69.90 70.18 136,788 -0.43(-0.61%)
Oct 21, 2024 70.93 71.13 70.51 70.61 9,362 -0.39(-0.55%)
Oct 18, 2024 70.47 71.01 70.43 71.00 9,565 +0.35(+0.50%)
Oct 17, 2024 71.41 71.41 70.60 70.65 8,938 -0.62(-0.87%)
Oct 16, 2024 70.44 71.32 70.44 71.27 13,305 +1.13(+1.61%)
Oct 15, 2024 70.14 70.50 70.02 70.14 11,013 +0.38(+0.55%)
Oct 14, 2024 69.06 69.79 69.06 69.76 2,751 +0.80(+1.16%)
Oct 11, 2024 68.31 68.96 68.31 68.96 6,076 +0.48(+0.70%)
Oct 10, 2024 68.58 69.02 68.42 68.48 7,077 -0.25(-0.36%)
Oct 09, 2024 69.06 69.06 68.49 68.73 9,056 -0.45(-0.65%)
Oct 08, 2024 69.39 69.39 69.16 69.18 14,801 +0.32(+0.47%)
Oct 07, 2024 70.14 70.14 68.80 68.86 13,089 -1.39(-1.98%)
Oct 04, 2024 69.86 70.28 69.57 70.25 15,455 -0.30(-0.43%)
Oct 03, 2024 70.80 70.91 70.42 70.55 16,626 -0.25(-0.35%)
Oct 02, 2024 70.54 70.89 70.41 70.80 21,340 -0.27(-0.38%)
Oct 01, 2024 70.78 71.13 70.42 71.07 18,779 +0.33(+0.46%)
Sep 30, 2024 70.65 70.74 70.32 70.74 8,880 +0.14(+0.20%)
Sep 27, 2024 70.50 70.77 70.50 70.60 17,359 +0.31(+0.44%)
Sep 26, 2024 70.33 70.49 70.06 70.29 38,988 +0.10(+0.14%)
Sep 25, 2024 70.36 70.38 69.97 70.19 19,530 +0.12(+0.18%)
Sep 24, 2024 70.08 70.60 70.00 70.07 7,517 -0.15(-0.22%)
Sep 23, 2024 70.08 70.22 70.02 70.22 2,177 +0.58(+0.83%)
Sep 20, 2024 69.00 69.64 68.91 69.64 9,271 +1.26(+1.84%)
Sep 19, 2024 68.61 68.64 68.02 68.38 27,481 -0.48(-0.70%)
Sep 18, 2024 69.36 69.36 68.86 68.86 10,422 -0.60(-0.86%)
Sep 17, 2024 69.69 69.69 69.22 69.46 9,931 -0.08(-0.12%)
Sep 16, 2024 69.18 69.55 69.15 69.54 4,690 +0.59(+0.86%)
Sep 13, 2024 68.44 68.95 68.44 68.95 7,403 +0.80(+1.18%)
Sep 12, 2024 68.10 68.19 67.79 68.15 1,992 +0.07(+0.10%)
Sep 11, 2024 67.75 68.08 67.14 68.08 17,985 +0.16(+0.23%)
Sep 10, 2024 67.80 68.05 67.68 67.92 23,398 +0.23(+0.33%)
Sep 09, 2024 67.45 67.69 67.18 67.69 9,232 +0.52(+0.78%)
Sep 06, 2024 67.91 67.91 67.13 67.17 10,174 -0.55(-0.81%)
Sep 05, 2024 68.06 68.23 67.51 67.72 33,777 +0.23(+0.34%)
Sep 04, 2024 66.99 67.74 66.99 67.49 14,571 +0.56(+0.84%)
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.