Global Utilities Ishares ETF (NY: JXI )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 05, 2024	60.78	61.01	60.58	60.93	13,562	+0.43(+0.71%)
Jul 03, 2024	60.50	60.50	60.50	60.50	220	+0.57(+0.95%)
Jul 02, 2024	59.77	59.96	59.77	59.93	2,779	+0.23(+0.38%)
Jul 01, 2024	60.41	60.61	59.63	59.70	87,533	-0.17(-0.28%)
Jun 28, 2024	60.00	60.00	59.69	59.87	1,377	-0.52(-0.87%)
Jun 27, 2024	60.34	60.39	60.28	60.39	1,940	-0.15(-0.24%)
Jun 26, 2024	60.37	60.54	60.26	60.54	3,985	-0.27(-0.45%)
Jun 25, 2024	61.22	61.22	60.72	60.81	4,782	-0.43(-0.71%)
Jun 24, 2024	60.61	61.24	60.61	61.24	876	+0.69(+1.14%)
Jun 21, 2024	60.90	60.91	60.55	60.55	5,500	-0.32(-0.52%)
Jun 20, 2024	60.56	60.87	60.56	60.87	8,116	+0.45(+0.75%)
Jun 18, 2024	60.06	60.42	60.05	60.42	5,281	+0.23(+0.38%)
Jun 17, 2024	60.49	60.50	60.15	60.19	6,393	-0.57(-0.93%)
Jun 14, 2024	60.61	60.81	60.34	60.76	8,234	-0.42(-0.69%)
Jun 13, 2024	61.42	61.42	60.67	61.18	9,416	-0.13(-0.21%)
Jun 12, 2024	62.32	62.32	61.17	61.31	6,128	-0.06(-0.09%)
Jun 11, 2024	61.28	61.36	61.01	61.36	3,691	-0.52(-0.84%)
Jun 10, 2024	61.17	61.92	61.17	61.88	2,803	+0.39(+0.64%)
Jun 07, 2024	61.72	61.93	61.49	61.49	25,666	-0.84(-1.36%)
Jun 06, 2024	62.62	62.78	62.23	62.33	10,791	-0.43(-0.68%)
Jun 05, 2024	63.02	63.02	62.67	62.76	23,324	-0.17(-0.27%)
Jun 04, 2024	62.81	63.09	62.67	62.93	3,765	+0.11(+0.17%)
Jun 03, 2024	63.24	63.24	62.70	62.82	16,441	-0.26(-0.41%)
May 31, 2024	62.49	63.08	62.27	63.08	6,428	+1.02(+1.64%)
May 30, 2024	61.52	62.07	61.52	62.07	3,143	+0.71(+1.15%)
May 29, 2024	61.61	61.61	61.12	61.36	27,316	-0.90(-1.44%)
May 28, 2024	62.60	62.60	62.25	62.25	2,345	+0.06(+0.10%)
May 24, 2024	61.91	62.32	61.91	62.19	1,498	+0.45(+0.74%)
May 23, 2024	62.20	62.31	61.74	61.74	6,914	-1.27(-2.01%)
May 22, 2024	63.48	63.54	63.01	63.01	13,855	-0.78(-1.22%)
May 21, 2024	63.34	63.79	63.34	63.79	8,939	+0.49(+0.77%)
May 20, 2024	63.60	63.60	63.26	63.30	11,453	-0.22(-0.35%)
May 17, 2024	63.36	63.56	63.30	63.52	15,925	-0.13(-0.21%)
May 16, 2024	63.69	63.92	63.60	63.65	3,784	-0.04(-0.06%)
May 15, 2024	63.44	63.76	63.44	63.69	8,738	+0.97(+1.54%)
May 14, 2024	62.78	62.84	62.47	62.73	12,099	+0.23(+0.37%)
May 13, 2024	62.64	62.72	62.49	62.49	4,061	-0.14(-0.22%)
May 10, 2024	62.89	62.99	62.55	62.63	11,452	+0.21(+0.34%)
May 09, 2024	61.52	62.42	61.52	62.42	19,062	+0.81(+1.32%)
May 08, 2024	60.89	61.61	60.89	61.61	15,615	+0.62(+1.02%)
May 07, 2024	60.76	60.98	60.76	60.98	6,444	+0.58(+0.96%)
May 06, 2024	60.32	60.47	60.14	60.40	8,208	+0.36(+0.60%)
May 03, 2024	59.99	60.13	59.80	60.04	7,829	+0.53(+0.90%)
May 02, 2024	59.41	59.59	59.15	59.51	83,219	+0.60(+1.02%)

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.