iShares Global Utilities ETF (JXI) Historical Stock Data
61.00 ↑0.54 (0.90%)
As of May 3, 2024, 3:16pm EST.
Historical Data
In the past 30 trading days, JXI is up 0.07% a day on average. There have been 18 days where iShares Global Utilities ETF closed green and 12 days where JXI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 60.95 | 61.00 | ↑$0.05 (0.08%) | 60.76 | 61.07 | 7.71K |
| 2024-05-02 | 60.36 | 60.46 | ↑$0.10 (0.16%) | 60.23 | 60.50 | 81.91K |
| 2024-05-01 | 59.41 | 59.85 | ↑$0.44 (0.74%) | 59.30 | 60.32 | 8.63K |
| 2024-04-30 | 59.52 | 59.41 | ↓$0.11 (-0.18%) | 59.36 | 59.67 | 4.75K |
| 2024-04-29 | 59.41 | 59.78 | ↑$0.37 (0.62%) | 59.41 | 59.83 | 2.80K |
| 2024-04-26 | 59.55 | 59.07 | ↓$0.48 (-0.81%) | 59.07 | 59.55 | 6.83K |
| 2024-04-25 | 59.02 | 59.43 | ↑$0.41 (0.69%) | 58.86 | 59.43 | 5.39K |
| 2024-04-24 | 58.87 | 59.57 | ↑$0.70 (1.19%) | 58.83 | 59.57 | 14.18K |
| 2024-04-23 | 59.01 | 59.33 | ↑$0.32 (0.55%) | 59.01 | 59.51 | 8.30K |
| 2024-04-22 | 58.37 | 58.95 | ↑$0.58 (0.99%) | 58.33 | 59.02 | 7.69K |
| 2024-04-19 | 57.89 | 58.35 | ↑$0.46 (0.79%) | 57.89 | 58.38 | 5.65K |
| 2024-04-18 | 57.58 | 57.66 | ↑$0.08 (0.15%) | 57.44 | 57.66 | 2.71K |
| 2024-04-17 | 56.86 | 57.21 | ↑$0.35 (0.62%) | 56.63 | 57.30 | 26.85K |
| 2024-04-16 | 56.93 | 56.33 | ↓$0.60 (-1.05%) | 56.29 | 56.93 | 2.90K |
| 2024-04-15 | 57.85 | 57.09 | ↓$0.76 (-1.32%) | 56.94 | 57.85 | 10.94K |
| 2024-04-12 | 58.03 | 57.56 | ↓$0.47 (-0.80%) | 57.41 | 58.03 | 4.06K |
| 2024-04-11 | 58.24 | 57.91 | ↓$0.33 (-0.56%) | 57.52 | 58.32 | 6.88K |
| 2024-04-10 | 58.02 | 57.82 | ↓$0.20 (-0.34%) | 57.56 | 58.02 | 1.28K |
| 2024-04-09 | 58.84 | 58.88 | ↑$0.04 (0.07%) | 58.68 | 58.88 | 3.04K |
| 2024-04-08 | 58.43 | 58.66 | ↑$0.23 (0.39%) | 58.32 | 58.69 | 9.53K |
| 2024-04-05 | 58.10 | 58.37 | ↑$0.27 (0.47%) | 57.80 | 58.37 | 1.67K |
| 2024-04-04 | 59.04 | 58.47 | ↓$0.57 (-0.96%) | 58.32 | 59.04 | 4.70K |
| 2024-04-03 | 58.59 | 58.48 | ↓$0.11 (-0.19%) | 58.48 | 58.70 | 6.09K |
| 2024-04-02 | 58.50 | 58.62 | ↑$0.13 (0.22%) | 58.50 | 58.75 | 4.42K |
| 2024-04-01 | 59.05 | 58.63 | ↓$0.42 (-0.71%) | 58.49 | 59.05 | 8.39K |
| 2024-03-28 | 58.68 | 59.05 | ↑$0.37 (0.63%) | 58.68 | 59.05 | 7.36K |
| 2024-03-27 | 57.83 | 58.86 | ↑$1.03 (1.78%) | 57.83 | 58.86 | 10.95K |
| 2024-03-26 | 58.14 | 57.51 | ↓$0.63 (-1.08%) | 57.51 | 58.14 | 2.73K |
| 2024-03-25 | 57.86 | 57.92 | ↑$0.06 (0.10%) | 57.86 | 58.01 | 2.32K |
| 2024-03-22 | 57.96 | 57.83 | ↓$0.13 (-0.22%) | 57.83 | 58.04 | 7.03K |
Create an account or log in to view more rows.
$JXI bag holders for life club
$JXI Markets about as efficient as a retirement home
$JXI Games being played here.
$JXI id rather have a dip then rip than a gap and crap
$JXI i hate money so im buying
$JXI this is just going to go up forever
$JXI LFGGGGGG
$JXI ugh oh
we heatin back up
$JXI pump up the volume
$JXI Bullish AF ??