Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Utilities Ishares ETF (NY: JXI )

61.01 -0.87 (-1.41%)
Streaming Delayed Price Updated: 9:38 AM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 58.48 59.37 58.37 58.91 8,772 +0.43(+0.74%)
Apr 30, 2024 58.58 58.73 58.43 58.48 4,826 -0.36(-0.62%)
Apr 29, 2024 58.48 58.89 58.48 58.84 2,839 +0.70(+1.20%)
Apr 26, 2024 58.61 58.61 58.14 58.14 6,939 -0.35(-0.60%)
Apr 25, 2024 58.09 58.49 57.93 58.49 5,476 -0.14(-0.24%)
Apr 24, 2024 57.94 58.63 57.90 58.63 14,407 +0.23(+0.40%)
Apr 23, 2024 58.08 58.57 58.08 58.40 8,430 +0.38(+0.65%)
Apr 22, 2024 57.45 58.10 57.41 58.02 7,812 +0.59(+1.03%)
Apr 19, 2024 56.98 57.48 56.98 57.43 5,735 +0.67(+1.19%)
Apr 18, 2024 56.67 56.79 56.50 56.76 2,754 +0.45(+0.79%)
Apr 17, 2024 55.97 56.40 55.73 56.31 27,282 +0.87(+1.56%)
Apr 16, 2024 56.03 56.03 55.40 55.44 2,944 -0.75(-1.33%)
Apr 15, 2024 56.94 56.94 56.04 56.19 11,112 -0.47(-0.83%)
Apr 12, 2024 57.12 57.12 56.50 56.66 4,123 -0.34(-0.60%)
Apr 11, 2024 57.32 57.40 56.61 57.00 6,987 +0.09(+0.15%)
Apr 10, 2024 57.11 57.11 56.65 56.91 1,302 -1.04(-1.80%)
Apr 09, 2024 57.91 57.96 57.75 57.96 3,090 +0.22(+0.38%)
Apr 08, 2024 57.51 57.77 57.40 57.73 9,680 +0.28(+0.49%)
Apr 05, 2024 57.19 57.45 56.89 57.45 1,694 -0.10(-0.17%)
Apr 04, 2024 58.11 58.11 57.40 57.55 4,772 -0.01(-0.01%)
Apr 03, 2024 57.67 57.78 57.56 57.56 6,188 -0.14(-0.24%)
Apr 02, 2024 57.58 57.82 57.58 57.70 4,486 -0.01(-0.01%)
Apr 01, 2024 58.12 58.12 57.57 57.71 8,525 -0.41(-0.71%)
Mar 28, 2024 57.76 58.12 57.76 58.12 7,481 +0.19(+0.32%)
Mar 27, 2024 56.92 57.93 56.92 57.93 11,129 +1.33(+2.35%)
Mar 26, 2024 57.23 57.23 56.60 56.60 2,770 -0.40(-0.71%)
Mar 25, 2024 56.95 57.10 56.95 57.01 2,352 +0.09(+0.16%)
Mar 22, 2024 57.05 57.16 56.92 56.92 7,144 +0.21(+0.36%)
Mar 21, 2024 57.05 57.28 56.71 56.71 6,429 -0.24(-0.43%)
Mar 20, 2024 56.75 57.09 56.75 56.96 5,160 +0.33(+0.59%)
Mar 19, 2024 56.30 56.63 56.30 56.62 7,107 +0.28(+0.50%)
Mar 18, 2024 56.18 56.58 56.18 56.34 5,208 +0.01(+0.02%)
Mar 15, 2024 56.27 56.43 56.18 56.33 3,410 +0.16(+0.28%)
Mar 14, 2024 56.72 56.72 56.16 56.17 9,591 -0.41(-0.73%)
Mar 13, 2024 56.67 56.81 56.58 56.58 6,154 +0.35(+0.62%)
Mar 12, 2024 56.62 56.62 56.14 56.24 2,006 -0.51(-0.90%)
Mar 11, 2024 56.61 56.75 56.54 56.75 4,704 +0.06(+0.11%)
Mar 08, 2024 56.66 56.83 56.66 56.69 7,200 +0.10(+0.18%)
Mar 07, 2024 56.59 56.71 56.59 56.59 4,856 +0.57(+1.02%)
Mar 06, 2024 56.03 56.32 55.93 56.01 4,258 +0.60(+1.08%)
Mar 05, 2024 55.57 56.10 55.29 55.41 9,431 +0.16(+0.29%)
Mar 04, 2024 54.46 55.26 54.46 55.26 4,500 +0.52(+0.94%)
Mar 01, 2024 54.82 54.82 54.34 54.74 5,630 -0.22(-0.40%)
Feb 29, 2024 55.08 55.22 54.69 54.96 27,877 +0.18(+0.32%)
Feb 28, 2024 54.74 54.85 54.73 54.78 3,833 +0.00(+0.00%)
Feb 27, 2024 54.27 54.79 54.22 54.78 12,021 +0.74(+1.37%)
Feb 26, 2024 54.80 54.80 54.01 54.05 18,362 -1.00(-1.81%)
Feb 23, 2024 54.79 55.25 54.79 55.04 2,803 +0.20(+0.37%)
Feb 22, 2024 54.98 54.98 54.65 54.84 3,746 -0.30(-0.54%)
Feb 21, 2024 54.80 55.18 54.80 55.14 3,729 +0.47(+0.86%)
Feb 20, 2024 54.61 54.96 54.61 54.67 8,376 +0.18(+0.33%)
Feb 16, 2024 54.24 54.67 54.24 54.49 8,329 -0.15(-0.28%)
Feb 15, 2024 54.05 54.64 54.05 54.64 3,629 +0.85(+1.58%)
Feb 14, 2024 53.71 53.79 53.54 53.79 3,108 +0.31(+0.58%)
Feb 13, 2024 54.00 54.00 53.15 53.48 5,777 -0.82(-1.50%)
Feb 12, 2024 53.91 54.34 53.89 54.30 3,720 +0.49(+0.91%)
Feb 09, 2024 53.54 53.82 53.54 53.81 7,982 +0.08(+0.15%)
Feb 08, 2024 54.10 54.10 53.48 53.73 18,552 -0.57(-1.04%)
Feb 07, 2024 54.43 54.46 54.22 54.30 5,285 -0.11(-0.20%)
Feb 06, 2024 54.13 54.47 54.13 54.40 6,758 -0.04(-0.08%)
Feb 05, 2024 54.83 54.83 54.45 54.45 17,682 -0.86(-1.55%)
Feb 02, 2024 55.26 55.63 55.01 55.30 10,677 -0.94(-1.66%)
Feb 01, 2024 55.34 56.24 55.34 56.24 3,825 +0.75(+1.36%)
Jan 31, 2024 55.85 55.99 55.30 55.49 3,637 -0.01(-0.03%)
Jan 30, 2024 55.43 55.58 55.20 55.50 4,329 +0.02(+0.03%)
Jan 29, 2024 55.16 55.58 54.95 55.49 9,964 +0.29(+0.52%)
Jan 26, 2024 55.22 55.32 55.17 55.20 3,504 -0.03(-0.06%)
Jan 25, 2024 55.07 55.23 54.81 55.23 7,104 +0.54(+0.99%)
Jan 24, 2024 55.57 55.62 54.67 54.69 14,744 -0.38(-0.69%)
Jan 23, 2024 55.15 55.15 54.94 55.07 7,129 -0.17(-0.31%)
Jan 22, 2024 55.46 55.73 55.15 55.25 9,978 -0.25(-0.46%)
Jan 19, 2024 55.50 55.55 55.12 55.50 8,916 +0.07(+0.12%)
Jan 18, 2024 55.78 55.78 55.28 55.43 6,382 -0.49(-0.88%)
Jan 17, 2024 56.14 56.32 55.59 55.93 11,708 -0.83(-1.46%)
Jan 16, 2024 57.05 57.05 56.70 56.76 5,412 -0.81(-1.41%)
Jan 12, 2024 57.61 57.76 57.28 57.57 195,858 +0.33(+0.58%)
Jan 11, 2024 58.27 58.27 57.09 57.24 8,115 -1.10(-1.89%)
Jan 10, 2024 58.30 58.34 58.25 58.34 1,486 +0.01(+0.01%)
Jan 09, 2024 58.39 58.41 58.21 58.33 4,941 -0.35(-0.59%)
Jan 08, 2024 58.22 58.70 58.21 58.68 3,850 +0.44(+0.76%)
Jan 05, 2024 57.89 58.23 57.89 58.23 2,449 +0.26(+0.46%)
Jan 04, 2024 58.08 58.37 57.94 57.97 4,916 +0.24(+0.42%)
Jan 03, 2024 57.56 57.84 57.54 57.73 12,020 -0.03(-0.05%)
Jan 02, 2024 57.08 57.89 57.08 57.75 5,585 +0.22(+0.39%)
Dec 29, 2023 57.43 57.56 57.31 57.53 7,548 -0.03(-0.05%)
Dec 28, 2023 57.45 57.78 57.45 57.56 18,658 +0.03(+0.05%)
Dec 27, 2023 57.49 57.53 57.23 57.53 16,054 +0.04(+0.06%)
Dec 26, 2023 57.23 57.56 57.23 57.49 6,747 +0.38(+0.66%)
Dec 22, 2023 57.02 57.51 57.02 57.12 16,228 +0.24(+0.43%)
Dec 21, 2023 56.85 57.01 56.61 56.88 5,485 +0.28(+0.50%)
Dec 20, 2023 57.52 57.52 56.59 56.59 5,065 -0.98(-1.70%)
Dec 19, 2023 57.45 57.57 57.41 57.57 1,582 +0.37(+0.65%)
Dec 18, 2023 57.50 57.50 57.12 57.20 4,490 -0.19(-0.33%)
Dec 15, 2023 57.98 57.98 57.09 57.39 9,050 -1.10(-1.88%)
Dec 14, 2023 59.08 59.31 58.33 58.49 12,305 -0.16(-0.27%)
Dec 13, 2023 56.98 58.65 56.84 58.65 6,282 +1.91(+3.36%)
Dec 12, 2023 57.17 57.17 56.60 56.74 27,753 -0.24(-0.43%)
Dec 11, 2023 56.70 56.99 56.58 56.99 2,668 +0.13(+0.22%)
Dec 08, 2023 56.85 56.87 56.58 56.86 10,190 -0.03(-0.06%)
Dec 07, 2023 56.92 57.09 56.74 56.89 2,298 +0.10(+0.18%)
Dec 06, 2023 56.51 56.79 56.51 56.79 5,839 +0.56(+1.00%)
Dec 05, 2023 56.46 56.46 56.07 56.23 7,222 -0.30(-0.52%)
Dec 04, 2023 56.40 56.62 56.40 56.52 3,790 -0.19(-0.34%)
Dec 01, 2023 56.06 56.72 56.06 56.72 4,781 +0.65(+1.15%)
Nov 30, 2023 55.85 56.07 55.71 56.07 16,044 +0.06(+0.11%)
Nov 29, 2023 56.46 56.46 56.01 56.01 8,540 -0.25(-0.44%)
Nov 28, 2023 56.12 56.47 55.99 56.26 6,915 +0.27(+0.47%)
Nov 27, 2023 55.91 56.10 55.91 55.99 5,573 +0.10(+0.18%)
Nov 24, 2023 55.67 55.89 55.67 55.89 1,005 +0.34(+0.61%)
Nov 22, 2023 55.50 55.55 55.30 55.55 9,437 +0.11(+0.20%)
Nov 21, 2023 55.32 55.45 55.23 55.44 7,757 -0.01(-0.01%)
Nov 20, 2023 55.30 55.57 55.30 55.45 3,651 -0.06(-0.11%)
Nov 17, 2023 55.48 55.53 55.34 55.51 4,227 +0.37(+0.67%)
Nov 16, 2023 55.14 55.33 55.14 55.14 2,801 +0.46(+0.85%)
Nov 15, 2023 54.80 55.03 54.63 54.68 8,594 -0.25(-0.45%)
Nov 14, 2023 54.12 54.97 54.12 54.93 4,611 +1.87(+3.53%)
Nov 13, 2023 53.35 53.35 53.01 53.06 2,455 -0.41(-0.77%)
Nov 10, 2023 53.38 53.47 53.25 53.47 5,023 +0.33(+0.63%)
Nov 09, 2023 53.70 53.77 53.10 53.13 4,438 -0.39(-0.74%)
Nov 08, 2023 53.61 53.61 53.16 53.53 6,651 -0.42(-0.79%)
Nov 07, 2023 54.20 54.32 53.95 53.95 5,704 -0.43(-0.79%)
Nov 06, 2023 54.62 54.67 54.38 54.38 5,558 -0.29(-0.53%)
Nov 03, 2023 54.95 55.12 54.66 54.67 27,289 +0.43(+0.78%)
Nov 02, 2023 53.51 54.36 53.51 54.24 11,253 +1.02(+1.92%)
Nov 01, 2023 52.81 53.22 52.63 53.22 3,271 +0.63(+1.19%)
Oct 31, 2023 52.47 52.63 52.44 52.60 4,054 +0.28(+0.54%)
Oct 30, 2023 52.14 52.32 51.89 52.31 4,857 +0.62(+1.21%)
Oct 27, 2023 52.58 52.58 51.64 51.69 6,361 -0.73(-1.39%)
Oct 26, 2023 52.45 52.54 52.23 52.42 1,987 +0.42(+0.80%)
Oct 25, 2023 51.86 52.18 51.84 52.00 6,484 +0.04(+0.09%)
Oct 24, 2023 51.50 52.05 51.50 51.96 9,525 +1.09(+2.15%)
Oct 23, 2023 50.81 51.27 50.57 50.86 4,959 -0.30(-0.59%)
Oct 20, 2023 51.40 51.71 51.16 51.16 6,545 -0.36(-0.71%)
Oct 19, 2023 51.92 52.14 51.52 51.53 6,850 -0.35(-0.67%)
Oct 18, 2023 52.33 52.52 51.72 51.88 5,490 -0.56(-1.07%)
Oct 17, 2023 52.49 52.70 52.16 52.44 5,855 -0.14(-0.26%)
Oct 16, 2023 52.23 52.66 51.98 52.57 5,428 +0.53(+1.02%)
Oct 13, 2023 52.13 52.38 51.84 52.04 7,169 +0.26(+0.49%)
Oct 12, 2023 52.51 52.51 51.57 51.79 5,435 -0.92(-1.75%)
Oct 11, 2023 52.30 52.71 52.06 52.71 3,688 +0.67(+1.30%)
Oct 10, 2023 51.39 52.03 51.39 52.03 8,596 +1.02(+2.01%)
Oct 09, 2023 50.78 51.11 50.43 51.01 6,668 +0.43(+0.86%)
Oct 06, 2023 49.48 50.67 48.85 50.57 26,555 +0.47(+0.94%)
Oct 05, 2023 50.06 50.16 49.67 50.10 3,976 +0.08(+0.16%)
Oct 04, 2023 50.26 50.26 49.42 50.02 7,545 +0.14(+0.29%)
Oct 03, 2023 49.32 49.98 48.99 49.88 49,105 -0.06(-0.12%)
Oct 02, 2023 51.82 51.82 49.58 49.94 19,748 -2.19(-4.20%)
Sep 29, 2023 52.70 52.72 51.93 52.13 58,551 +0.15(+0.30%)
Sep 28, 2023 52.98 52.98 51.97 51.97 136,704 -0.88(-1.66%)
Sep 27, 2023 53.67 53.72 52.71 52.85 14,660 -0.98(-1.81%)
Sep 26, 2023 55.01 55.01 53.79 53.83 8,581 -1.36(-2.47%)
Sep 25, 2023 55.08 55.21 55.11 55.19 4,555 -0.38(-0.68%)
Sep 22, 2023 55.60 55.70 55.43 55.57 3,049 -0.15(-0.27%)
Sep 21, 2023 56.13 56.13 55.71 55.72 1,744 -0.67(-1.19%)
Sep 20, 2023 56.70 57.05 56.30 56.39 22,304 -0.06(-0.11%)
Sep 19, 2023 56.67 56.75 56.44 56.45 225,267 -0.01(-0.01%)
Sep 18, 2023 56.53 56.61 56.31 56.46 5,575 -0.14(-0.26%)
Sep 15, 2023 56.71 56.81 56.61 56.61 5,344 -0.18(-0.31%)
Sep 14, 2023 56.28 56.78 56.26 56.78 1,586 +0.89(+1.59%)
Sep 13, 2023 55.40 56.06 55.40 55.90 4,061 +0.36(+0.65%)
Sep 12, 2023 55.34 55.54 55.18 55.54 3,451 +0.02(+0.04%)
Sep 11, 2023 55.28 55.62 55.28 55.52 2,919 +0.30(+0.55%)
Sep 08, 2023 54.93 55.22 54.93 55.22 3,825 +0.35(+0.63%)
Sep 07, 2023 54.41 54.97 54.41 54.87 7,160 +0.80(+1.48%)
Sep 06, 2023 54.12 54.12 53.94 54.07 27,992 -0.05(-0.09%)
Sep 05, 2023 54.74 54.74 54.07 54.12 5,448 -0.89(-1.61%)
Sep 01, 2023 54.71 55.02 54.70 55.00 5,797 -0.29(-0.52%)
Aug 31, 2023 55.87 55.87 55.29 55.29 2,138 -0.46(-0.82%)
Aug 30, 2023 55.85 55.85 55.56 55.75 4,559 -0.39(-0.70%)
Aug 29, 2023 55.70 56.14 55.70 56.14 2,711 +0.48(+0.86%)
Aug 28, 2023 55.82 55.85 55.61 55.66 2,408 +0.07(+0.12%)
Aug 25, 2023 55.38 55.73 55.29 55.59 4,232 +0.48(+0.87%)
Aug 24, 2023 55.30 55.93 55.10 55.11 35,639 -0.31(-0.56%)
Aug 23, 2023 55.48 55.51 55.22 55.42 2,050 +0.35(+0.63%)
Aug 22, 2023 55.15 55.15 54.90 55.07 3,361 +0.08(+0.14%)
Aug 21, 2023 55.12 55.12 54.61 55.00 3,336 -0.21(-0.37%)
Aug 18, 2023 54.92 55.35 54.92 55.20 21,492 +0.34(+0.62%)
Aug 17, 2023 55.16 55.16 54.85 54.86 788 -0.19(-0.35%)
Aug 16, 2023 55.07 55.27 55.05 55.05 5,790 +0.09(+0.17%)
Aug 15, 2023 55.51 55.51 54.94 54.96 5,427 -0.87(-1.56%)
Aug 14, 2023 56.07 56.07 55.76 55.83 7,377 -0.37(-0.66%)
Aug 11, 2023 56.13 56.21 56.10 56.21 2,255 +0.05(+0.09%)
Aug 10, 2023 56.47 56.64 56.09 56.16 4,426 -0.11(-0.20%)
Aug 09, 2023 55.96 56.33 55.96 56.27 5,502 +0.13(+0.22%)
Aug 08, 2023 55.74 56.14 55.63 56.14 3,512 +0.23(+0.41%)
Aug 07, 2023 55.86 56.02 55.82 55.92 8,270 +0.17(+0.31%)
Aug 04, 2023 56.40 56.60 55.64 55.74 3,173 -0.43(-0.77%)
Aug 03, 2023 56.98 56.98 56.17 56.18 19,642 -1.15(-2.01%)
Aug 02, 2023 57.31 57.50 57.20 57.33 8,266 -0.44(-0.76%)
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.