Global Utilities Ishares ETF (NY: JXI )

68.38 -0.48 (-0.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 33.99 34.18 33.99 34.05 6,024 +0.39(+1.16%)
Aug 30, 2007 33.47 33.94 33.47 33.66 10,406 -0.02(-0.05%)
Aug 29, 2007 33.33 33.67 33.18 33.67 7,302 +0.68(+2.08%)
Aug 28, 2007 33.43 33.43 32.98 32.99 16,979 -0.35(-1.04%)
Aug 27, 2007 33.85 33.85 33.33 33.33 62,257 -0.55(-1.63%)
Aug 24, 2007 33.68 33.90 33.40 33.89 104,249 +0.30(+0.90%)
Aug 23, 2007 33.74 33.74 33.38 33.59 13,145 -0.01(-0.03%)
Aug 22, 2007 33.33 33.60 33.27 33.60 12,780 +0.67(+2.03%)
Aug 21, 2007 32.92 33.36 32.92 32.93 28,116 -0.16(-0.48%)
Aug 20, 2007 33.20 33.47 32.82 33.09 60,614 +0.03(+0.10%)
Aug 17, 2007 33.25 35.76 32.63 33.06 47,104 +0.67(+2.08%)
Aug 16, 2007 32.34 32.40 29.92 32.38 72,664 +0.08(+0.25%)
Aug 15, 2007 32.86 33.10 32.30 32.30 29,577 -0.77(-2.34%)
Aug 14, 2007 33.49 33.49 32.96 33.07 29,577 -0.40(-1.19%)
Aug 13, 2007 33.64 33.76 33.47 33.47 104,980 +0.08(+0.23%)
Aug 10, 2007 33.47 33.70 33.26 33.40 14,971 -0.20(-0.60%)
Aug 09, 2007 33.82 33.96 33.52 33.60 318,226 -0.69(-2.00%)
Aug 08, 2007 34.08 34.75 33.90 34.28 53,494 +0.33(+0.96%)
Aug 07, 2007 33.32 34.11 33.32 33.96 5,477 +0.41(+1.21%)
Aug 06, 2007 33.28 33.76 33.11 33.55 46,191 -0.29(-0.86%)
Aug 03, 2007 33.84 33.84 33.84 33.84 0 +0.00(+0.00%)
Aug 02, 2007 33.55 33.84 33.53 33.84 5,659 +0.46(+1.38%)
Aug 01, 2007 33.14 33.46 32.99 33.38 103,519 +0.35(+1.04%)
Jul 31, 2007 33.58 33.67 33.04 33.04 13,510 -0.11(-0.34%)
Jul 30, 2007 33.11 33.34 32.87 33.15 39,618 +0.21(+0.63%)
Jul 27, 2007 33.08 33.41 32.84 32.95 32,133 -0.22(-0.66%)
Jul 26, 2007 33.30 33.77 32.91 33.16 52,216 -0.84(-2.48%)
Jul 25, 2007 34.23 34.68 33.70 34.01 19,170 -0.23(-0.67%)
Jul 24, 2007 35.00 35.00 34.19 34.24 20,448 -0.76(-2.18%)
Jul 23, 2007 35.11 35.22 34.06 35.00 72,664 +0.09(+0.25%)
Jul 20, 2007 35.16 35.34 34.86 34.91 6,024 -0.54(-1.51%)
Jul 19, 2007 35.27 35.47 35.17 35.45 14,423 +0.25(+0.72%)
Jul 18, 2007 35.05 35.20 34.89 35.20 16,249 +0.00(+0.00%)
Jul 17, 2007 35.22 35.34 35.04 35.20 80,880 +0.01(+0.03%)
Jul 16, 2007 35.33 35.48 35.19 35.19 19,718 -0.22(-0.63%)
Jul 13, 2007 35.27 35.60 35.04 35.41 28,664 +0.13(+0.36%)
Jul 12, 2007 34.59 35.28 34.59 35.28 10,224 +0.84(+2.45%)
Jul 11, 2007 34.73 34.73 34.15 34.44 33,411 +0.10(+0.29%)
Jul 10, 2007 34.70 34.89 34.34 34.34 69,378 -0.42(-1.21%)
Jul 09, 2007 34.67 34.78 34.54 34.76 10,224 +0.12(+0.33%)
Jul 06, 2007 34.78 34.86 34.56 34.65 7,850 -0.16(-0.47%)
Jul 05, 2007 35.00 35.00 34.41 34.81 16,066 -0.15(-0.43%)
Jul 03, 2007 35.30 35.30 34.85 34.96 33,411 +0.02(+0.05%)
Jul 02, 2007 34.84 35.05 34.72 34.94 38,158 +0.39(+1.14%)
Jun 29, 2007 34.78 35.38 34.31 34.55 57,510 +0.12(+0.33%)
Jun 28, 2007 34.31 34.54 34.28 34.44 13,875 +0.08(+0.24%)
Jun 27, 2007 33.77 34.37 33.77 34.35 12,962 +0.36(+1.05%)
Jun 26, 2007 34.40 34.40 33.99 34.00 16,066 -0.11(-0.32%)
Jun 25, 2007 34.07 34.40 33.95 34.11 38,888 +0.15(+0.45%)
Jun 22, 2007 34.21 34.31 33.89 33.95 16,066 -0.48(-1.38%)
Jun 21, 2007 33.99 34.54 33.99 34.43 26,473 +0.38(+1.12%)
Jun 20, 2007 34.64 34.92 34.04 34.05 167,603 -0.70(-2.03%)
Jun 19, 2007 34.67 34.96 34.59 34.75 157,561 +0.08(+0.24%)
Jun 18, 2007 35.05 35.05 34.61 34.67 168,881 -0.15(-0.42%)
Jun 15, 2007 34.75 34.93 34.62 34.82 20,083 +0.59(+1.71%)
Jun 14, 2007 34.15 34.35 34.08 34.23 20,813 +0.26(+0.78%)
Jun 13, 2007 33.70 33.97 33.64 33.97 23,004 +0.33(+0.97%)
Jun 12, 2007 33.79 34.02 33.64 33.64 23,369 -0.57(-1.67%)
Jun 11, 2007 33.96 34.37 33.94 34.21 26,108 +0.15(+0.45%)
Jun 08, 2007 33.49 34.21 32.32 34.06 324,982 +0.70(+2.10%)
Jun 07, 2007 34.08 34.34 33.21 33.36 47,469 -1.07(-3.10%)
Jun 06, 2007 35.00 35.00 34.36 34.42 22,091 -0.76(-2.15%)
Jun 05, 2007 35.36 35.49 35.05 35.18 11,319 -0.38(-1.08%)
Jun 04, 2007 35.44 35.59 35.39 35.56 12,780 -0.10(-0.28%)
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.