Global Utilities Ishares ETF (NY: JXI )

59.05 +0.19 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 27.24 27.40 27.09 27.20 15,239 -0.14(-0.52%)
Aug 28, 2009 27.67 27.67 27.26 27.34 29,863 -0.17(-0.63%)
Aug 27, 2009 27.40 27.58 27.17 27.52 93,376 +0.43(+1.61%)
Aug 26, 2009 27.12 27.17 27.03 27.08 22,707 -0.15(-0.57%)
Aug 25, 2009 27.36 27.46 27.24 27.24 26,358 +0.02(+0.07%)
Aug 24, 2009 27.30 27.38 27.12 27.22 127,066 -0.16(-0.57%)
Aug 21, 2009 27.01 27.39 27.01 27.38 19,879 +0.83(+3.13%)
Aug 20, 2009 26.41 26.65 26.40 26.55 32,265 +0.16(+0.59%)
Aug 19, 2009 25.72 26.45 25.72 26.39 101,131 +0.36(+1.39%)
Aug 18, 2009 25.90 26.07 25.77 26.03 22,489 +0.33(+1.28%)
Aug 17, 2009 25.81 25.97 25.62 25.70 168,325 -0.67(-2.54%)
Aug 14, 2009 26.50 26.51 26.07 26.37 23,926 -0.03(-0.13%)
Aug 13, 2009 26.46 26.56 26.31 26.40 27,363 -0.02(-0.09%)
Aug 12, 2009 26.00 26.51 26.00 26.43 23,545 +0.45(+1.72%)
Aug 11, 2009 25.88 26.05 25.75 25.98 28,550 -0.08(-0.29%)
Aug 10, 2009 25.97 26.06 25.82 26.06 31,251 -0.19(-0.71%)
Aug 07, 2009 26.31 26.32 26.11 26.24 24,107 +0.18(+0.71%)
Aug 06, 2009 26.20 26.20 25.94 26.06 38,074 -0.25(-0.95%)
Aug 05, 2009 26.36 26.46 26.01 26.31 44,612 -0.13(-0.47%)
Aug 04, 2009 26.36 26.63 26.31 26.43 38,007 -0.14(-0.54%)
Aug 03, 2009 26.48 26.62 26.25 26.58 57,492 +0.39(+1.48%)
Jul 31, 2009 26.20 26.37 25.91 26.19 29,455 -0.06(-0.23%)
Jul 30, 2009 26.13 26.52 26.12 26.25 24,859 +0.36(+1.38%)
Jul 29, 2009 25.95 26.02 25.67 25.89 48,377 -0.05(-0.18%)
Jul 28, 2009 26.10 27.11 25.81 25.94 46,240 -0.17(-0.64%)
Jul 27, 2009 26.12 26.21 26.02 26.11 32,941 -0.04(-0.14%)
Jul 24, 2009 25.95 26.26 25.89 26.14 1,159 +0.11(+0.41%)
Jul 23, 2009 26.57 26.57 25.44 26.03 111,390 +0.49(+1.91%)
Jul 22, 2009 25.44 25.66 25.44 25.55 1,280,771 -0.09(-0.35%)
Jul 21, 2009 25.78 25.78 25.39 25.64 29,225 +0.07(+0.26%)
Jul 20, 2009 25.49 25.57 25.31 25.57 118,564 +0.35(+1.37%)
Jul 17, 2009 25.62 25.62 25.06 25.22 11,377 -0.15(-0.59%)
Jul 16, 2009 25.16 25.38 25.01 25.37 42,583 +0.02(+0.09%)
Jul 15, 2009 24.91 25.35 24.91 25.35 21,997 +0.69(+2.80%)
Jul 14, 2009 24.57 24.66 24.39 24.66 23,261 -0.06(-0.24%)
Jul 13, 2009 24.12 24.72 24.09 24.72 23,177 +0.48(+1.97%)
Jul 10, 2009 24.11 24.24 23.91 24.24 12,795 -0.18(-0.75%)
Jul 09, 2009 24.41 24.52 24.12 24.43 51,068 +0.34(+1.43%)
Jul 08, 2009 24.37 24.45 23.84 24.08 55,464 -0.14(-0.57%)
Jul 07, 2009 24.63 24.63 24.16 24.22 34,260 -0.55(-2.24%)
Jul 06, 2009 24.39 24.77 24.34 24.77 26,603 -0.02(-0.07%)
Jul 02, 2009 25.06 25.06 24.66 24.79 39,516 -0.69(-2.69%)
Jul 01, 2009 25.41 25.69 25.38 25.47 183,613 +0.24(+0.97%)
Jun 30, 2009 25.41 25.45 24.94 25.23 77,904 -0.33(-1.28%)
Jun 29, 2009 25.28 25.56 25.13 25.56 35,756 +0.37(+1.47%)
Jun 26, 2009 25.17 25.22 25.04 25.19 33,940 -0.13(-0.52%)
Jun 25, 2009 24.79 25.33 24.79 25.32 30,693 +0.55(+2.24%)
Jun 24, 2009 24.81 25.08 24.73 24.77 20,051 -0.06(-0.23%)
Jun 23, 2009 24.91 24.91 24.65 24.82 48,187 +0.17(+0.69%)
Jun 22, 2009 24.77 24.84 24.53 24.65 114,525 -0.95(-3.70%)
Jun 19, 2009 25.75 25.75 25.53 25.60 78,698 +0.20(+0.77%)
Jun 18, 2009 25.23 25.50 25.17 25.40 25,695 +0.32(+1.28%)
Jun 17, 2009 25.08 25.16 24.85 25.08 33,753 -0.10(-0.38%)
Jun 16, 2009 25.44 25.46 24.99 25.18 74,082 -0.02(-0.09%)
Jun 15, 2009 25.44 25.44 24.93 25.20 24,127 -0.57(-2.20%)
Jun 12, 2009 25.49 25.93 25.36 25.77 43,205 +0.02(+0.09%)
Jun 11, 2009 25.52 25.96 25.52 25.74 34,056 +0.47(+1.87%)
Jun 10, 2009 25.53 25.53 25.08 25.27 19,796 +0.01(+0.04%)
Jun 09, 2009 25.33 25.36 25.16 25.26 28,075 +0.23(+0.90%)
Jun 08, 2009 25.02 25.21 24.78 25.03 17,594 -0.29(-1.13%)
Jun 05, 2009 25.30 25.40 25.02 25.32 25,670 -0.25(-0.98%)
Jun 04, 2009 26.52 26.52 25.35 25.57 22,655 +0.15(+0.60%)
Jun 03, 2009 25.72 25.72 25.19 25.42 15,910 -0.63(-2.42%)
Jun 02, 2009 25.98 26.17 25.98 26.05 30,108 +0.01(+0.02%)
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.