iShares Global Utilities ETF (JXI) Historical Stock Data
69.36 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JXI is up 0.07% a day on average. There have been 17 days where iShares Global Utilities ETF closed green and 13 days where JXI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-16 | 69.74 | 69.36 | ↓$0.38 (-0.55%) | 69.14 | 69.88 | 27.57K |
| 2025-04-15 | 69.32 | 69.31 | ↓$0.01 (-0.01%) | 69.26 | 69.51 | 3.93K |
| 2025-04-14 | 68.55 | 69.05 | ↑$0.50 (0.73%) | 68.19 | 69.13 | 8.51K |
| 2025-04-11 | 67.39 | 68.07 | ↑$0.68 (1.01%) | 66.96 | 68.07 | 4.78K |
| 2025-04-10 | 66.59 | 66.95 | ↑$0.36 (0.54%) | 66.00 | 67.38 | 6.89K |
| 2025-04-09 | 64.28 | 66.79 | ↑$2.51 (3.90%) | 63.46 | 67.22 | 16.90K |
| 2025-04-08 | 66.14 | 64.56 | ↓$1.58 (-2.39%) | 64.08 | 66.14 | 21.61K |
| 2025-04-07 | 64.92 | 64.80 | ↓$0.12 (-0.18%) | 63.96 | 66.47 | 53.20K |
| 2025-04-04 | 70.14 | 66.47 | ↓$3.67 (-5.23%) | 66.30 | 70.14 | 55.41K |
| 2025-04-03 | 70.45 | 70.30 | ↓$0.15 (-0.21%) | 70.30 | 70.72 | 45.47K |
| 2025-04-02 | 69.23 | 69.68 | ↑$0.45 (0.65%) | 69.22 | 69.68 | 7.52K |
| 2025-04-01 | 69.04 | 69.36 | ↑$0.32 (0.46%) | 68.73 | 69.48 | 34.84K |
| 2025-03-31 | 68.51 | 69.09 | ↑$0.58 (0.85%) | 68.51 | 69.20 | 19.61K |
| 2025-03-28 | 68.36 | 68.68 | ↑$0.32 (0.47%) | 68.26 | 68.88 | 19.63K |
| 2025-03-27 | 67.84 | 67.90 | ↑$0.06 (0.09%) | 67.84 | 68.14 | 4.63K |
| 2025-03-26 | 67.67 | 67.79 | ↑$0.12 (0.18%) | 67.62 | 67.79 | 3.13K |
| 2025-03-25 | 68.24 | 67.44 | ↓$0.80 (-1.18%) | 67.30 | 68.24 | 4.23K |
| 2025-03-24 | 68.68 | 68.08 | ↓$0.60 (-0.87%) | 68.08 | 68.68 | 2.96K |
| 2025-03-21 | 68.36 | 68.28 | ↓$0.08 (-0.12%) | 68.08 | 68.49 | 5.17K |
| 2025-03-20 | 68.36 | 68.65 | ↑$0.29 (0.42%) | 68.31 | 68.70 | 5.03K |
| 2025-03-19 | 68.17 | 68.33 | ↑$0.16 (0.23%) | 68.04 | 68.33 | 23.42K |
| 2025-03-18 | 68.28 | 68.20 | ↓$0.08 (-0.12%) | 68.01 | 68.28 | 5.21K |
| 2025-03-17 | 68.13 | 68.53 | ↑$0.40 (0.59%) | 68.13 | 68.70 | 8.31K |
| 2025-03-14 | 67.18 | 68.09 | ↑$0.91 (1.35%) | 67.08 | 68.09 | 15.99K |
| 2025-03-13 | 66.87 | 67.07 | ↑$0.20 (0.30%) | 66.67 | 67.08 | 44.49K |
| 2025-03-12 | 66.88 | 66.80 | ↓$0.08 (-0.12%) | 66.62 | 67.05 | 7.10K |
| 2025-03-11 | 67.50 | 67.02 | ↓$0.48 (-0.71%) | 66.70 | 67.50 | 9.14K |
| 2025-03-10 | 66.52 | 67.21 | ↑$0.69 (1.04%) | 66.49 | 67.46 | 29.04K |
| 2025-03-07 | 65.57 | 66.71 | ↑$1.14 (1.74%) | 65.55 | 66.78 | 7.63K |
| 2025-03-06 | 65.87 | 65.31 | ↓$0.56 (-0.85%) | 65.21 | 65.87 | 21.14K |
Create an account or log in to view more rows.
$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
$JXI the redness has arrived
$JXI lets go!!
$JXI coming now
$JXI time to short this