FinancialContent is the trusted provider of stock market information to the media industry.
Global Utilities Ishares ETF (NY: JXI)
57.10 USD  -0.49 (-0.85%)
Official Closing Price  /  Updated: 6:30 PM EDT, Aug 14, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 14, 2020 57.10 57.37 57.06 57.10 4,825 -0.49(-0.85%)
Aug 13, 2020 57.68 57.72 57.42 57.59 5,420 -0.21(-0.36%)
Aug 12, 2020 57.24 58.09 57.24 57.79 15,888 +1.09(+1.92%)
Aug 11, 2020 57.91 57.98 56.65 56.70 6,188 -0.85(-1.47%)
Aug 10, 2020 57.68 57.68 57.51 57.55 3,600 +0.04(+0.08%)
Aug 07, 2020 56.63 57.51 56.63 57.51 3,300 +0.56(+0.98%)
Aug 06, 2020 56.67 57.00 56.49 56.95 9,871 +0.10(+0.17%)
Aug 05, 2020 57.62 57.62 56.72 56.85 57,809 -0.39(-0.68%)
Aug 04, 2020 56.77 57.24 56.74 57.24 11,125 +0.27(+0.48%)
Aug 03, 2020 57.19 57.19 56.71 56.97 60,881 -0.01(-0.01%)
Jul 31, 2020 57.32 57.33 56.44 56.98 7,900 -0.14(-0.24%)
Jul 30, 2020 56.89 57.16 56.53 57.11 5,177 -0.40(-0.69%)
Jul 29, 2020 57.22 57.53 57.14 57.51 8,812 +0.42(+0.74%)
Jul 28, 2020 56.72 57.49 56.72 57.09 15,005 +0.56(+0.99%)
Jul 27, 2020 57.03 57.03 56.34 56.53 8,375 -0.23(-0.41%)
Jul 24, 2020 56.82 57.05 56.57 56.76 5,000 -0.23(-0.41%)
Jul 23, 2020 57.04 57.42 56.82 56.99 4,537 -0.23(-0.40%)
Jul 22, 2020 56.47 57.26 56.23 57.22 23,630 +0.64(+1.14%)
Jul 21, 2020 56.73 57.03 56.48 56.57 9,286 +0.12(+0.22%)
Jul 20, 2020 56.73 56.73 56.30 56.45 9,708 -0.30(-0.54%)
Jul 17, 2020 55.96 56.76 55.96 56.75 5,100 +1.03(+1.84%)
Jul 16, 2020 55.09 55.76 55.09 55.73 4,721 +0.48(+0.86%)
Jul 15, 2020 55.76 55.95 55.23 55.25 32,395 +0.01(+0.01%)
Jul 14, 2020 54.38 55.35 54.38 55.24 27,856 +0.64(+1.18%)
Jul 13, 2020 54.68 55.13 54.37 54.60 25,654 -0.00(-0.00%)
Jul 10, 2020 53.93 54.67 53.93 54.60 3,300 +0.91(+1.70%)
Jul 09, 2020 54.27 54.27 53.21 53.69 18,949 -0.98(-1.79%)
Jul 08, 2020 54.22 54.78 54.22 54.67 5,155 +0.67(+1.24%)
Jul 07, 2020 53.98 54.18 53.70 54.00 14,364 -0.38(-0.70%)
Jul 06, 2020 54.88 54.99 54.09 54.38 33,924 -0.16(-0.29%)
Jul 02, 2020 54.97 54.97 54.54 54.54 5,300 +0.41(+0.76%)
Jul 01, 2020 53.24 54.25 53.24 54.13 30,882 +0.83(+1.56%)
Jun 30, 2020 53.14 53.52 52.98 53.30 12,782 +0.19(+0.36%)
Jun 29, 2020 52.62 53.11 52.35 53.11 9,334 +0.88(+1.68%)
Jun 26, 2020 52.77 53.01 52.07 52.23 7,000 -0.65(-1.23%)
Jun 25, 2020 53.08 53.08 52.39 52.88 21,610 -0.24(-0.45%)
Jun 24, 2020 53.45 53.49 52.72 53.12 17,186 -0.75(-1.39%)
Jun 23, 2020 54.65 54.65 53.86 53.87 21,548 -0.22(-0.40%)
Jun 22, 2020 53.54 54.27 53.35 54.09 27,897 +0.55(+1.02%)
Jun 19, 2020 54.92 55.04 53.44 53.54 234,000 -0.87(-1.60%)
Jun 18, 2020 54.26 54.50 54.09 54.41 5,026 -0.10(-0.18%)
Jun 17, 2020 54.89 54.89 54.17 54.51 11,441 +0.03(+0.05%)
Jun 16, 2020 55.32 55.40 54.33 54.48 1,794,757 +0.17(+0.32%)
Jun 15, 2020 52.97 54.61 52.92 54.31 6,759 -0.23(-0.43%)
Jun 12, 2020 55.43 55.43 53.85 54.54 12,300 +0.43(+0.79%)
Jun 11, 2020 55.40 55.50 53.90 54.11 28,899 -2.46(-4.35%)
Jun 10, 2020 57.02 57.12 56.56 56.57 14,912 -0.22(-0.39%)
Jun 09, 2020 57.14 57.14 56.56 56.79 16,776 -1.00(-1.73%)
Jun 08, 2020 56.83 57.79 56.77 57.79 20,071 +1.23(+2.18%)
Jun 05, 2020 56.59 57.37 56.48 56.56 16,400 +0.51(+0.91%)
Jun 04, 2020 56.57 56.63 55.70 56.05 30,931 -0.77(-1.36%)
Jun 03, 2020 56.28 57.03 56.28 56.82 10,119 +0.98(+1.76%)
Jun 02, 2020 55.53 55.84 55.36 55.84 12,027 +0.57(+1.03%)
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.