iShares Global Utilities ETF (JXI) Historical Stock Data

55.62 ↓0.22 (-0.39%)
As of February 29, 2024, 3:48pm EST.

Historical Data

In the past 30 trading days, JXI is up 0.03% a day on average. There have been 16 days where iShares Global Utilities ETF closed green and 14 days where JXI closed red.

DateOpenCloseChangeLowHighVolume
2024-03-0155.7055.62↓$0.08 (-0.15%)55.2155.705.54K
2024-02-2955.9655.84↓$0.12 (-0.21%)55.6656.1027.44K
2024-02-2855.6155.66↑$0.05 (0.08%)55.6055.733.77K
2024-02-2755.1455.66↑$0.52 (0.94%)55.0955.6711.83K
2024-02-2655.6854.91↓$0.77 (-1.38%)54.8855.6818.07K
2024-02-2355.6755.92↑$0.25 (0.45%)55.6756.132.76K
2024-02-2255.8655.72↓$0.14 (-0.25%)55.5355.863.69K
2024-02-2155.6856.02↑$0.34 (0.61%)55.6856.063.67K
2024-02-2055.4855.54↑$0.06 (0.11%)55.4855.848.25K
2024-02-1655.1155.36↑$0.25 (0.46%)55.1155.548.20K
2024-02-1554.9155.52↑$0.61 (1.11%)54.9155.523.57K
2024-02-1454.5754.65↑$0.08 (0.15%)54.4054.653.06K
2024-02-1354.8654.34↓$0.52 (-0.95%)54.0054.865.69K
2024-02-1254.7755.17↑$0.40 (0.73%)54.7555.213.66K
2024-02-0954.4054.67↑$0.27 (0.50%)54.4054.687.86K
2024-02-0854.9754.59↓$0.38 (-0.70%)54.3354.9718.26K
2024-02-0755.3055.16↓$0.14 (-0.25%)55.0955.335.20K
2024-02-0655.0055.27↑$0.27 (0.50%)55.0055.346.55K
2024-02-0555.7155.32↓$0.39 (-0.70%)55.3255.7117.40K
2024-02-0256.1456.19↑$0.05 (0.09%)55.8956.5210.51K
2024-02-0156.2257.14↑$0.92 (1.64%)56.2257.143.77K
2024-01-3156.7456.38↓$0.36 (-0.64%)56.3856.893.58K
2024-01-3056.3256.39↑$0.07 (0.13%)56.0856.474.26K
2024-01-2956.0456.37↑$0.33 (0.59%)55.9156.479.81K
2024-01-2656.1056.08↓$0.02 (-0.03%)56.0556.213.45K
2024-01-2555.9556.12↑$0.17 (0.30%)55.6956.126.99K
2024-01-2456.4655.57↓$0.89 (-1.58%)55.5456.5114.51K
2024-01-2356.0355.95↓$0.08 (-0.14%)55.8256.037.02K
2024-01-2256.3556.13↓$0.22 (-0.39%)56.0356.369.82K
2024-01-1956.3956.39↓$0.00 (0.00%)56.1056.438.78K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$JXI bag holders for life club

0 Like Report
iburnmoney

$JXI Markets about as efficient as a retirement home

0 Like Report
wsb_pro

$JXI id rather have a dip then rip than a gap and crap

0 Like Report
unknownable

$JXI this is just going to go up forever

0 Like Report
4texin

$JXI Bullish AF ??

0 Like Report