Global Utilities Ishares ETF (NY: JXI )

68.35 -0.51 (-0.74%)
Streaming Delayed Price Updated: 1:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 41.20 41.20 41.20 0 -0.18(-0.44%)
Aug 30, 2018 41.32 41.57 41.27 41.38 55,738 +0.01(+0.02%)
Aug 29, 2018 41.23 41.39 41.23 41.37 2,887 +0.10(+0.24%)
Aug 28, 2018 41.35 41.36 41.17 41.27 34,778 -0.04(-0.10%)
Aug 27, 2018 41.49 41.49 41.17 41.32 30,075 -0.06(-0.14%)
Aug 24, 2018 41.13 41.37 41.07 41.37 23,880 +0.14(+0.34%)
Aug 23, 2018 41.21 41.36 41.14 41.23 87,701 -0.10(-0.24%)
Aug 22, 2018 41.45 41.46 41.16 41.33 31,763 -0.12(-0.29%)
Aug 21, 2018 41.62 41.62 41.32 41.45 6,757 -0.13(-0.31%)
Aug 20, 2018 41.65 41.65 41.47 41.58 4,148 -0.03(-0.08%)
Aug 17, 2018 41.37 41.65 41.21 41.61 14,473 +0.27(+0.64%)
Aug 16, 2018 41.07 41.44 41.07 41.35 4,750 +0.39(+0.96%)
Aug 15, 2018 40.75 41.06 40.72 40.96 12,347 +0.05(+0.13%)
Aug 14, 2018 40.88 41.01 40.88 40.90 15,704 +0.12(+0.30%)
Aug 13, 2018 40.82 40.82 40.59 40.78 3,504 -0.02(-0.04%)
Aug 10, 2018 40.90 41.03 40.73 40.79 5,186 -0.34(-0.83%)
Aug 09, 2018 41.09 41.25 41.09 41.13 8,472 +0.04(+0.10%)
Aug 08, 2018 41.13 41.16 41.02 41.09 32,601 -0.13(-0.32%)
Aug 07, 2018 41.41 41.41 41.22 41.22 4,811 -0.12(-0.30%)
Aug 06, 2018 41.17 41.39 41.17 41.35 38,696 +0.08(+0.20%)
Aug 03, 2018 40.98 41.27 40.98 41.27 13,628 +0.41(+0.99%)
Aug 02, 2018 40.79 40.95 40.73 40.86 17,881 -0.06(-0.14%)
Aug 01, 2018 41.02 41.02 40.71 40.92 23,527 -0.43(-1.04%)
Jul 31, 2018 41.24 41.35 41.22 41.35 5,213 +0.32(+0.79%)
Jul 30, 2018 41.26 41.26 41.02 41.02 19,828 -0.37(-0.90%)
Jul 27, 2018 41.47 41.50 41.28 41.40 4,944 +0.02(+0.04%)
Jul 26, 2018 41.28 41.42 41.26 41.38 33,161 +0.40(+0.98%)
Jul 25, 2018 41.06 41.06 40.98 40.98 1,388 -0.01(-0.03%)
Jul 24, 2018 40.65 40.99 40.63 40.99 10,333 -0.07(-0.16%)
Jul 23, 2018 41.27 41.30 40.93 41.06 49,829 -0.20(-0.48%)
Jul 20, 2018 41.33 41.33 40.98 41.26 133,529 -0.02(-0.06%)
Jul 19, 2018 41.21 41.36 41.07 41.28 8,863 +0.22(+0.52%)
Jul 18, 2018 41.27 41.27 41.07 41.07 42,425 -0.26(-0.62%)
Jul 17, 2018 41.25 41.34 41.25 41.32 8,492 -0.01(-0.02%)
Jul 16, 2018 41.29 41.37 41.12 41.33 38,599 -0.04(-0.10%)
Jul 13, 2018 41.46 41.46 41.20 41.37 11,889 -0.07(-0.16%)
Jul 12, 2018 41.32 41.44 41.30 41.44 3,893 +0.28(+0.68%)
Jul 11, 2018 40.99 41.32 40.99 41.16 25,208 -0.11(-0.27%)
Jul 10, 2018 40.90 41.36 40.76 41.27 17,787 +0.29(+0.71%)
Jul 09, 2018 41.93 41.98 40.98 40.98 260,159 -0.85(-2.04%)
Jul 06, 2018 41.57 41.95 41.57 41.83 5,356 +0.38(+0.92%)
Jul 05, 2018 41.31 41.45 41.31 41.45 5,076 +0.47(+1.15%)
Jul 03, 2018 40.98 40.98 40.98 0 +0.21(+0.51%)
Jul 02, 2018 40.46 40.77 40.36 40.77 15,556 +0.17(+0.41%)
Jun 29, 2018 40.70 40.44 40.60 6,872 +0.20(+0.49%)
Jun 28, 2018 40.50 40.63 40.39 40.40 34,764 -0.08(-0.20%)
Jun 27, 2018 40.42 40.52 40.34 40.48 8,673 +0.10(+0.26%)
Jun 26, 2018 40.39 40.55 40.21 40.38 68,650 +0.16(+0.40%)
Jun 25, 2018 39.86 40.22 39.86 40.22 72,038 +0.21(+0.53%)
Jun 22, 2018 39.70 40.01 39.70 40.01 17,598 +0.52(+1.32%)
Jun 21, 2018 39.53 39.67 39.48 39.48 5,230 -0.20(-0.49%)
Jun 20, 2018 39.69 39.72 39.56 39.68 25,653 +0.12(+0.30%)
Jun 19, 2018 39.23 39.59 39.23 39.56 5,218 +0.23(+0.59%)
Jun 18, 2018 39.28 39.42 39.22 39.33 21,375 -0.18(-0.45%)
Jun 15, 2018 39.50 39.28 39.50 19,544 +0.22(+0.55%)
Jun 14, 2018 39.15 39.41 39.15 39.29 14,085 +0.29(+0.74%)
Jun 13, 2018 39.11 39.21 38.86 39.00 39,559 -0.03(-0.08%)
Jun 12, 2018 38.99 39.05 38.94 39.03 12,119 +0.28(+0.72%)
Jun 11, 2018 38.82 39.02 38.69 38.75 44,039 +0.12(+0.32%)
Jun 08, 2018 38.74 38.79 38.61 38.63 19,587 -0.11(-0.29%)
Jun 07, 2018 38.72 38.91 38.71 38.75 23,988 +0.07(+0.18%)
Jun 06, 2018 38.65 38.68 35,155 -0.46(-1.17%)
Jun 05, 2018 39.38 39.39 39.13 39.14 21,283 -0.22(-0.56%)
Jun 04, 2018 39.67 39.77 39.36 39.36 71,479 -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.