iShares Global Utilities ETF (JXI) Historical Stock Data
62.77 ↑0.47 (0.76%)
As of July 26, 2024, 11:29am EST.
Historical Data
In the past 30 trading days, JXI is up 0.01% 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 62.59 | 62.77 | ↑$0.18 (0.29%) | 62.58 | 62.79 | 7.90K |
| 2024-07-25 | 62.78 | 62.30 | ↓$0.48 (-0.77%) | 62.21 | 62.79 | 3.64K |
| 2024-07-24 | 62.28 | 62.51 | ↑$0.23 (0.36%) | 62.28 | 62.53 | 3.79K |
| 2024-07-23 | 62.16 | 62.00 | ↓$0.16 (-0.26%) | 62.00 | 62.28 | 3.40K |
| 2024-07-22 | 62.20 | 62.40 | ↑$0.20 (0.32%) | 62.20 | 62.42 | 3K |
| 2024-07-19 | 61.92 | 61.85 | ↓$0.07 (-0.12%) | 61.66 | 61.92 | 4.98K |
| 2024-07-18 | 62.31 | 62.00 | ↓$0.31 (-0.50%) | 61.92 | 62.31 | 5.45K |
| 2024-07-17 | 61.77 | 61.94 | ↑$0.17 (0.28%) | 61.77 | 62.28 | 9.55K |
| 2024-07-16 | 61.52 | 61.85 | ↑$0.33 (0.53%) | 61.52 | 61.85 | 10.64K |
| 2024-07-15 | 62.34 | 61.48 | ↓$0.86 (-1.37%) | 61.48 | 62.34 | 3.44K |
| 2024-07-12 | 62.61 | 62.89 | ↑$0.28 (0.45%) | 62.61 | 63.12 | 2.39K |
| 2024-07-11 | 61.94 | 62.43 | ↑$0.49 (0.79%) | 61.84 | 62.53 | 4.69K |
| 2024-07-10 | 61.06 | 61.37 | ↑$0.31 (0.50%) | 60.95 | 61.37 | 2.53K |
| 2024-07-09 | 60.71 | 60.70 | ↓$0.01 (-0.02%) | 60.69 | 61.08 | 10.03K |
| 2024-07-08 | 60.70 | 60.69 | ↓$0.01 (-0.01%) | 60.63 | 60.70 | 4.54K |
| 2024-07-05 | 60.78 | 60.93 | ↑$0.15 (0.24%) | 60.58 | 61.01 | 13.56K |
| 2024-07-03 | 60.50 | 60.50 | ↑$0.00 (0.00%) | 60.50 | 60.50 | 220 |
| 2024-07-02 | 59.77 | 59.93 | ↑$0.16 (0.26%) | 59.77 | 59.96 | 2.78K |
| 2024-07-01 | 60.41 | 59.70 | ↓$0.71 (-1.18%) | 59.63 | 60.56 | 87.53K |
| 2024-06-28 | 60.00 | 59.87 | ↓$0.13 (-0.22%) | 59.69 | 60.00 | 1.38K |
| 2024-06-27 | 60.34 | 60.39 | ↑$0.05 (0.09%) | 60.28 | 60.39 | 1.94K |
| 2024-06-26 | 60.37 | 60.54 | ↑$0.17 (0.28%) | 60.26 | 60.54 | 3.99K |
| 2024-06-25 | 61.22 | 60.81 | ↓$0.41 (-0.67%) | 60.72 | 61.22 | 4.78K |
| 2024-06-24 | 60.61 | 61.24 | ↑$0.63 (1.05%) | 60.61 | 61.24 | 876 |
| 2024-06-21 | 60.90 | 60.55 | ↓$0.35 (-0.57%) | 60.55 | 60.91 | 5.50K |
| 2024-06-20 | 60.56 | 60.87 | ↑$0.31 (0.51%) | 60.56 | 60.87 | 8.12K |
| 2024-06-18 | 60.06 | 60.42 | ↑$0.36 (0.60%) | 60.05 | 60.42 | 5.28K |
| 2024-06-17 | 60.49 | 60.19 | ↓$0.30 (-0.50%) | 60.15 | 60.50 | 6.39K |
| 2024-06-14 | 60.61 | 60.76 | ↑$0.15 (0.24%) | 60.34 | 60.81 | 8.23K |
| 2024-06-13 | 61.42 | 61.18 | ↓$0.24 (-0.40%) | 60.67 | 61.42 | 9.42K |
Create an account or log in to view more rows.
$JXI lets go!!
$JXI coming now
$JXI time to short this
$JXI take us to the moon
lets goooooo
$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