Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	34.55	34.68	34.48	34.68	25,759	+0.27(+0.79%)
May 29, 2014	34.55	34.55	34.32	34.41	83,203	+0.01(+0.04%)
May 28, 2014	34.19	34.39	34.18	34.39	8,471	+0.08(+0.24%)
May 27, 2014	34.33	34.36	34.24	34.31	19,666	+0.24(+0.72%)
May 23, 2014	34.08	34.06	34.06	34.06	11,730	+0.02(+0.06%)
May 22, 2014	34.03	34.11	33.85	34.04	8,123	+0.11(+0.33%)
May 21, 2014	33.92	33.93	33.87	33.93	6,916	+0.15(+0.43%)
May 20, 2014	33.94	33.94	33.72	33.78	22,549	-0.07(-0.21%)
May 19, 2014	34.22	34.23	33.79	33.85	24,255	-0.13(-0.39%)
May 16, 2014	33.85	34.01	33.85	33.99	17,838	+0.13(+0.37%)
May 15, 2014	33.88	33.97	33.84	33.86	7,199	-0.13(-0.39%)
May 14, 2014	34.13	34.22	33.98	33.99	344,398	-0.03(-0.10%)
May 13, 2014	34.16	34.16	34.01	34.03	34,218	-0.03(-0.10%)
May 12, 2014	34.23	34.28	34.04	34.06	100,385	-0.04(-0.10%)
May 09, 2014	34.32	34.38	34.10	34.10	34,756	-0.26(-0.75%)
May 08, 2014	34.67	34.74	34.34	34.36	18,606	-0.25(-0.73%)
May 07, 2014	34.34	34.61	34.31	34.61	37,484	+0.52(+1.51%)
May 06, 2014	34.14	34.27	34.06	34.09	18,375	-0.05(-0.14%)
May 05, 2014	33.89	34.20	33.85	34.14	18,299	+0.09(+0.27%)
May 02, 2014	34.47	34.47	33.99	34.05	15,448	-0.50(-1.44%)
May 01, 2014	34.39	34.56	34.23	34.55	299,587	+0.25(+0.73%)
Apr 30, 2014	34.31	34.37	34.18	34.30	44,281	+0.08(+0.25%)
Apr 29, 2014	34.16	34.41	34.16	34.21	17,310	+0.03(+0.10%)
Apr 28, 2014	34.15	34.21	33.95	34.18	41,988	+0.18(+0.53%)
Apr 25, 2014	33.99	34.09	33.91	33.99	44,917	+0.10(+0.29%)
Apr 24, 2014	33.85	33.98	33.74	33.90	47,566	-0.01(-0.02%)
Apr 23, 2014	34.06	34.08	33.88	33.90	34,554	-0.06(-0.17%)
Apr 22, 2014	34.04	34.04	33.89	33.96	11,700	+0.09(+0.27%)
Apr 21, 2014	34.03	34.09	33.78	33.87	27,634	-0.03(-0.10%)
Apr 17, 2014	34.02	33.90	33.90	33.90	61,655	-0.18(-0.53%)
Apr 16, 2014	34.01	34.13	33.87	34.09	36,903	+0.37(+1.10%)
Apr 15, 2014	33.67	33.78	33.43	33.71	29,374	+0.15(+0.46%)
Apr 14, 2014	33.57	33.61	33.33	33.56	266,857	+0.29(+0.88%)
Apr 11, 2014	33.34	33.48	33.27	33.27	34,560	-0.06(-0.19%)
Apr 10, 2014	33.68	33.71	33.30	33.33	56,551	-0.41(-1.22%)
Apr 09, 2014	33.69	33.74	33.47	33.74	26,014	+0.21(+0.62%)
Apr 08, 2014	33.38	33.62	33.23	33.54	28,837	+0.15(+0.46%)
Apr 07, 2014	33.34	33.54	33.34	33.38	28,737	+0.14(+0.42%)
Apr 04, 2014	33.34	33.59	33.22	33.24	27,702	-0.01(-0.02%)
Apr 03, 2014	33.37	33.37	33.17	33.25	51,248	-0.05(-0.15%)
Apr 02, 2014	33.38	33.40	33.28	33.30	41,714	-0.10(-0.31%)
Apr 01, 2014	33.59	33.59	33.40	33.40	478,926	-0.15(-0.44%)
Mar 31, 2014	33.37	33.63	33.37	33.55	73,032	+0.15(+0.44%)
Mar 28, 2014	33.06	33.40	33.06	33.40	9,975	+0.29(+0.87%)
Mar 27, 2014	33.05	33.12	32.96	33.11	8,750	+0.18(+0.55%)
Mar 26, 2014	32.97	33.16	32.91	32.93	12,364	-0.07(-0.21%)
Mar 25, 2014	33.06	33.08	32.81	33.00	53,679	+0.20(+0.60%)
Mar 24, 2014	32.85	32.89	32.65	32.81	8,161	+0.12(+0.37%)
Mar 21, 2014	32.86	33.05	32.69	32.69	96,860	+0.06(+0.17%)
Mar 20, 2014	32.70	32.74	32.40	32.63	46,420	-0.05(-0.15%)
Mar 19, 2014	33.03	33.12	32.56	32.68	217,484	-0.43(-1.31%)
Mar 18, 2014	32.96	33.20	32.96	33.11	23,846	+0.14(+0.42%)
Mar 17, 2014	32.77	33.06	32.77	32.97	95,456	+0.33(+1.00%)
Mar 14, 2014	32.58	32.82	32.58	32.65	18,586	+0.10(+0.31%)
Mar 13, 2014	32.72	32.83	32.53	32.55	23,934	-0.11(-0.32%)
Mar 12, 2014	32.32	32.65	32.32	32.65	11,414	+0.20(+0.61%)
Mar 11, 2014	32.60	32.60	32.37	32.46	6,686	+0.03(+0.09%)
Mar 10, 2014	32.37	32.44	32.32	32.43	12,129	-0.05(-0.15%)
Mar 07, 2014	32.48	32.52	32.23	32.48	13,037	-0.07(-0.21%)
Mar 06, 2014	32.67	32.67	32.44	32.55	25,835	+0.04(+0.13%)
Mar 05, 2014	32.64	32.72	32.47	32.51	16,033	-0.08(-0.24%)
Mar 04, 2014	32.54	32.62	32.51	32.58	86,362	+0.41(+1.29%)

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.

Global Utilities Ishares ETF (NY: JXI )

Historical Prices

Free News Feed