FinancialContent is the trusted provider of stock market information to the media industry.
Global Utilities Ishares ETF (NY: JXI)
55.33 USD  +0.13 (+0.24%)
Official Closing Price  /  Updated: 8:00 PM EDT, Jul 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 15, 2019 55.37 55.37 55.24 55.33 8,119 +0.13(+0.24%)
Jul 12, 2019 55.40 55.40 55.07 55.20 26,700 -0.32(-0.58%)
Jul 11, 2019 55.54 55.68 55.22 55.52 24,827 +0.02(+0.04%)
Jul 10, 2019 55.40 55.64 55.38 55.50 5,663 +0.28(+0.51%)
Jul 09, 2019 55.16 55.26 55.04 55.22 64,444 +0.08(+0.15%)
Jul 08, 2019 55.18 55.35 55.02 55.14 74,094 -0.14(-0.25%)
Jul 05, 2019 55.18 55.34 54.68 55.28 33,600 -0.49(-0.88%)
Jul 03, 2019 55.42 55.90 55.42 55.77 13,000 +0.68(+1.23%)
Jul 02, 2019 54.67 55.20 54.67 55.09 12,920 +0.60(+1.10%)
Jul 01, 2019 54.61 54.61 54.15 54.49 10,949 -0.09(-0.16%)
Jun 28, 2019 54.36 54.65 54.36 54.58 7,000 +0.23(+0.42%)
Jun 27, 2019 54.43 54.43 54.22 54.35 6,482 -0.02(-0.04%)
Jun 26, 2019 55.14 55.14 54.32 54.37 21,022 -0.85(-1.54%)
Jun 25, 2019 55.56 55.56 55.20 55.22 8,495 -0.39(-0.70%)
Jun 24, 2019 55.65 55.68 55.53 55.61 9,038 -0.07(-0.13%)
Jun 21, 2019 55.40 55.70 55.19 55.68 16,900 +0.34(+0.61%)
Jun 20, 2019 55.39 55.42 55.09 55.34 30,241 +0.32(+0.58%)
Jun 19, 2019 54.70 55.25 54.70 55.02 9,775 +0.12(+0.22%)
Jun 18, 2019 55.14 55.14 54.64 54.90 13,590 +0.24(+0.44%)
Jun 17, 2019 54.81 54.90 54.56 54.66 13,722 -1.33(-2.38%)
Jun 14, 2019 55.62 55.99 55.62 55.99 12,100 +0.35(+0.63%)
Jun 13, 2019 55.64 55.64 55.45 55.64 13,581 +0.14(+0.24%)
Jun 12, 2019 55.20 55.60 55.20 55.50 5,867 +0.36(+0.66%)
Jun 11, 2019 55.37 55.45 54.98 55.14 45,486 -0.16(-0.29%)
Jun 10, 2019 55.59 55.59 55.19 55.30 14,126 -0.45(-0.81%)
Jun 07, 2019 56.05 56.34 55.69 55.75 11,300 +0.12(+0.22%)
Jun 06, 2019 55.34 55.73 55.34 55.63 10,449 +0.51(+0.93%)
Jun 05, 2019 54.50 55.20 54.50 55.12 5,748 +0.79(+1.45%)
Jun 04, 2019 54.33 54.40 53.74 54.33 23,666 +0.14(+0.26%)
Jun 03, 2019 53.81 54.21 53.69 54.19 50,165 +0.58(+1.08%)
May 31, 2019 53.29 53.74 53.29 53.61 10,300 +0.15(+0.28%)
May 30, 2019 53.59 53.62 53.32 53.46 11,965 -0.16(-0.30%)
May 29, 2019 54.12 54.17 53.53 53.62 53,826 -0.57(-1.05%)
May 28, 2019 54.90 54.90 54.15 54.19 82,509 -0.73(-1.33%)
May 24, 2019 54.83 55.16 54.83 54.92 81,700 +0.23(+0.42%)
May 23, 2019 54.31 54.72 54.31 54.69 34,836 +0.15(+0.28%)
May 22, 2019 54.29 54.57 54.18 54.54 45,739 +0.30(+0.55%)
May 21, 2019 54.22 54.53 54.00 54.24 39,086 +0.16(+0.30%)
May 20, 2019 53.99 54.30 53.94 54.08 55,690 +0.18(+0.33%)
May 17, 2019 53.62 54.02 53.62 53.90 6,300 +0.04(+0.07%)
May 16, 2019 53.68 53.98 53.68 53.86 4,836 +0.19(+0.35%)
May 15, 2019 53.53 53.83 53.39 53.67 11,122 -0.01(-0.02%)
May 14, 2019 53.91 53.99 53.65 53.68 29,245 -0.19(-0.35%)
May 13, 2019 53.22 53.87 53.22 53.87 8,067 +0.34(+0.64%)
May 10, 2019 52.75 53.53 52.63 53.53 13,200 +0.85(+1.61%)
May 09, 2019 52.63 52.83 52.55 52.68 9,440 -0.03(-0.06%)
May 08, 2019 53.28 53.28 52.71 52.71 24,497 -0.71(-1.33%)
May 07, 2019 53.41 53.49 53.17 53.42 34,011 -0.01(-0.02%)
May 06, 2019 53.47 53.60 53.40 53.43 41,483 -0.30(-0.56%)
May 03, 2019 53.43 53.78 53.43 53.73 7,200 +0.42(+0.79%)
May 02, 2019 53.56 53.64 53.18 53.31 194,931 -0.21(-0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.