iShares Global Utilities ETF (JXI) Historical Stock Data
64.08 ↑0.85 (1.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JXI is down -0.16% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 63.10 | 64.08 | ↑$0.98 (1.55%) | 62.96 | 64.20 | 22.99K |
| 2024-12-19 | 63.03 | 63.23 | ↑$0.20 (0.32%) | 63.03 | 63.72 | 9.64K |
| 2024-12-18 | 64.47 | 63.12 | ↓$1.35 (-2.09%) | 63.12 | 64.47 | 9.87K |
| 2024-12-17 | 64.47 | 64.56 | ↑$0.09 (0.14%) | 64.32 | 64.70 | 44.21K |
| 2024-12-16 | 66.13 | 65.79 | ↓$0.34 (-0.51%) | 65.75 | 66.28 | 6.76K |
| 2024-12-13 | 66.56 | 66.24 | ↓$0.32 (-0.48%) | 66.24 | 66.58 | 7.35K |
| 2024-12-12 | 66.58 | 66.30 | ↓$0.28 (-0.42%) | 66.24 | 66.75 | 4.55K |
| 2024-12-11 | 67.01 | 66.46 | ↓$0.55 (-0.82%) | 66.46 | 67.01 | 58.29K |
| 2024-12-10 | 67.25 | 66.88 | ↓$0.37 (-0.55%) | 66.54 | 67.25 | 2.58K |
| 2024-12-09 | 68.21 | 67.40 | ↓$0.81 (-1.19%) | 67.40 | 68.21 | 35.48K |
| 2024-12-06 | 68.93 | 68.12 | ↓$0.81 (-1.17%) | 68.00 | 68.93 | 5.97K |
| 2024-12-05 | 68.63 | 68.88 | ↑$0.25 (0.36%) | 68.61 | 69.03 | 6.47K |
| 2024-12-04 | 68.52 | 68.47 | ↓$0.05 (-0.08%) | 68.27 | 68.64 | 14.08K |
| 2024-12-03 | 69.25 | 68.67 | ↓$0.58 (-0.84%) | 68.67 | 69.43 | 6.74K |
| 2024-12-02 | 70.21 | 69.17 | ↓$1.04 (-1.48%) | 69.08 | 70.21 | 8.08K |
| 2024-11-29 | 70.25 | 70.30 | ↑$0.05 (0.07%) | 70.14 | 70.38 | 23.97K |
| 2024-11-27 | 69.98 | 69.98 | ↑$0.00 (0.00%) | 69.97 | 70.23 | 2.14K |
| 2024-11-26 | 69.18 | 69.77 | ↑$0.59 (0.85%) | 69.18 | 69.77 | 42K |
| 2024-11-25 | 69.45 | 69.15 | ↓$0.30 (-0.43%) | 68.97 | 69.64 | 2.80K |
| 2024-11-22 | 69.26 | 69.01 | ↓$0.25 (-0.36%) | 68.94 | 69.40 | 6.40K |
| 2024-11-21 | 68.31 | 69.04 | ↑$0.73 (1.07%) | 68.28 | 69.04 | 8.38K |
| 2024-11-20 | 68.21 | 68.17 | ↓$0.04 (-0.06%) | 67.93 | 68.21 | 1.98K |
| 2024-11-19 | 67.50 | 68.17 | ↑$0.67 (0.99%) | 67.42 | 68.20 | 3.50K |
| 2024-11-18 | 67.29 | 67.90 | ↑$0.61 (0.91%) | 67.29 | 67.97 | 2.87K |
| 2024-11-15 | 66.95 | 67.49 | ↑$0.54 (0.80%) | 66.95 | 67.49 | 1.82K |
| 2024-11-14 | 66.93 | 66.57 | ↓$0.36 (-0.54%) | 66.57 | 67.08 | 11.11K |
| 2024-11-13 | 67.27 | 66.76 | ↓$0.51 (-0.76%) | 66.63 | 67.27 | 2.28K |
| 2024-11-12 | 67.58 | 66.94 | ↓$0.64 (-0.95%) | 66.86 | 67.58 | 11.72K |
| 2024-11-11 | 67.82 | 67.81 | ↓$0.01 (-0.01%) | 67.73 | 68.11 | 4.47K |
| 2024-11-08 | 67.03 | 67.70 | ↑$0.67 (1.00%) | 67.03 | 67.70 | 6.30K |
Create an account or log in to view more rows.
$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
$JXI take us to the moon
lets goooooo
$JXI bag holders for life club