iShares Global Utilities ETF (JXI) Historical Stock Data
78.33 ↑0.49 (0.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JXI is down -0.20% a day on average. There have been 12 days where iShares Global Utilities ETF closed green and 18 days where JXI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 77.98 | 78.33 | ↑$0.35 (0.45%) | 77.98 | 78.50 | 57.19K |
| 2025-12-22 | 77.45 | 77.84 | ↑$0.39 (0.50%) | 77.30 | 77.93 | 12.48K |
| 2025-12-19 | 78.39 | 77.84 | ↓$0.55 (-0.70%) | 77.72 | 78.58 | 9.28K |
| 2025-12-18 | 78.06 | 78.25 | ↑$0.19 (0.24%) | 78.01 | 78.47 | 74.74K |
| 2025-12-17 | 78.15 | 77.62 | ↓$0.53 (-0.68%) | 77.48 | 78.22 | 12.70K |
| 2025-12-16 | 78.55 | 78.14 | ↓$0.41 (-0.52%) | 77.67 | 78.55 | 18.05K |
| 2025-12-15 | 79.23 | 79.40 | ↑$0.17 (0.21%) | 78.95 | 79.40 | 15.40K |
| 2025-12-12 | 78.77 | 78.55 | ↓$0.22 (-0.28%) | 78.55 | 78.77 | 15.34K |
| 2025-12-11 | 78.41 | 78.75 | ↑$0.34 (0.43%) | 78.41 | 78.79 | 15.70K |
| 2025-12-10 | 78.22 | 78.41 | ↑$0.19 (0.24%) | 77.93 | 78.42 | 8.98K |
| 2025-12-09 | 78.80 | 78.30 | ↓$0.50 (-0.63%) | 78.30 | 78.83 | 20.96K |
| 2025-12-08 | 79.34 | 78.52 | ↓$0.82 (-1.03%) | 78.41 | 79.34 | 13.12K |
| 2025-12-05 | 79.92 | 79.17 | ↓$0.75 (-0.94%) | 79.14 | 79.92 | 23.53K |
| 2025-12-04 | 79.95 | 79.74 | ↓$0.21 (-0.26%) | 79.63 | 80.38 | 23.24K |
| 2025-12-03 | 80.38 | 80.10 | ↓$0.28 (-0.35%) | 79.94 | 80.49 | 57.27K |
| 2025-12-02 | 80.85 | 80.15 | ↓$0.70 (-0.87%) | 80.07 | 80.85 | 41.99K |
| 2025-12-01 | 81.61 | 80.41 | ↓$1.20 (-1.47%) | 80.38 | 81.61 | 22.58K |
| 2025-11-28 | 81.53 | 81.86 | ↑$0.33 (0.40%) | 81.42 | 81.89 | 10.33K |
| 2025-11-26 | 80.53 | 81.49 | ↑$0.96 (1.19%) | 80.53 | 81.49 | 11.95K |
| 2025-11-25 | 80.48 | 80.23 | ↓$0.25 (-0.31%) | 80.06 | 80.56 | 63.20K |
| 2025-11-24 | 79.91 | 80.30 | ↑$0.39 (0.49%) | 79.52 | 80.44 | 83.07K |
| 2025-11-21 | 79.96 | 79.73 | ↓$0.23 (-0.29%) | 79.50 | 80.07 | 130.47K |
| 2025-11-20 | 80.64 | 79.63 | ↓$1.01 (-1.25%) | 79.63 | 80.90 | 19.63K |
| 2025-11-19 | 80.79 | 79.97 | ↓$0.82 (-1.01%) | 79.81 | 80.86 | 34.32K |
| 2025-11-18 | 81.16 | 80.91 | ↓$0.25 (-0.31%) | 80.91 | 81.47 | 103.77K |
| 2025-11-17 | 80.89 | 81.36 | ↑$0.47 (0.58%) | 80.84 | 81.49 | 126.38K |
| 2025-11-14 | 80.41 | 80.76 | ↑$0.35 (0.44%) | 80.38 | 81.17 | 16.26K |
| 2025-11-13 | 81.33 | 80.78 | ↓$0.55 (-0.68%) | 80.78 | 81.33 | 14.49K |
| 2025-11-12 | 81.24 | 81.52 | ↑$0.28 (0.35%) | 81.16 | 81.53 | 6.95K |
| 2025-11-11 | 81.00 | 80.98 | ↓$0.02 (-0.02%) | 80.82 | 81.08 | 11.46K |
Create an account or log in to view more rows.
$JXI what happens?
$JXI my hands are made out of diamonds
$JXI lfg!!! So much movement ! Buy n hodl!
$JXI i need more
$JXI glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$JXI the end is near
$JXI Shorts are calling in all the favors
$JXI to the moon
$JXI here to raid
$JXI peak frustration