iShares Global Utilities ETF (JXI)
NYSEARCA: JXI · Real-Time Price · USD
79.73
+0.10 (0.13%)
Nov 21, 2025, 4:00 PM EST - Market closed
JXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 79.96 | 80.07 | 79.50 | 79.73 | 79.73 | 0.13% | 131,348 |
| Nov 20, 2025 | 80.64 | 80.90 | 79.63 | 79.63 | 79.63 | -0.43% | 20,509 |
| Nov 19, 2025 | 80.79 | 80.86 | 79.81 | 79.97 | 79.97 | -1.16% | 39,295 |
| Nov 18, 2025 | 81.16 | 81.47 | 80.91 | 80.91 | 80.91 | -0.55% | 106,817 |
| Nov 17, 2025 | 80.89 | 81.50 | 80.84 | 81.36 | 81.36 | 0.74% | 130,165 |
| Nov 14, 2025 | 80.41 | 81.17 | 80.38 | 80.76 | 80.76 | -0.02% | 17,141 |
| Nov 13, 2025 | 81.33 | 81.33 | 80.78 | 80.78 | 80.78 | -0.91% | 14,489 |
| Nov 12, 2025 | 81.24 | 81.53 | 81.16 | 81.52 | 81.52 | 0.67% | 7,130 |
| Nov 11, 2025 | 81.00 | 81.08 | 80.82 | 80.98 | 80.98 | 0.17% | 11,609 |
| Nov 10, 2025 | 81.00 | 81.00 | 80.37 | 80.85 | 80.85 | 0.11% | 8,635 |
| Nov 7, 2025 | 79.60 | 80.78 | 79.60 | 80.76 | 80.76 | 0.91% | 23,632 |
| Nov 6, 2025 | 80.11 | 80.46 | 80.03 | 80.03 | 80.03 | 0.01% | 10,887 |
| Nov 5, 2025 | 79.88 | 80.19 | 79.73 | 80.02 | 80.02 | 0.26% | 19,898 |
| Nov 4, 2025 | 79.83 | 79.99 | 79.68 | 79.81 | 79.81 | -0.21% | 11,292 |
| Nov 3, 2025 | 79.79 | 80.07 | 79.20 | 79.98 | 79.98 | -0.02% | 73,842 |
| Oct 31, 2025 | 80.25 | 80.25 | 79.67 | 79.99 | 79.99 | -0.41% | 40,353 |
| Oct 30, 2025 | 80.19 | 80.87 | 80.19 | 80.32 | 80.32 | -0.10% | 8,149 |
| Oct 29, 2025 | 80.48 | 80.83 | 80.20 | 80.40 | 80.40 | -0.22% | 13,172 |
| Oct 28, 2025 | 81.40 | 81.40 | 80.50 | 80.58 | 80.58 | -0.76% | 29,518 |
| Oct 27, 2025 | 81.21 | 81.21 | 80.53 | 81.20 | 81.20 | 0.24% | 13,661 |
| Oct 24, 2025 | 80.84 | 81.17 | 80.67 | 81.00 | 81.00 | 0.73% | 6,381 |
| Oct 23, 2025 | 80.66 | 80.66 | 80.10 | 80.41 | 80.41 | -0.01% | 9,290 |
| Oct 22, 2025 | 80.54 | 80.60 | 80.18 | 80.42 | 80.42 | - | 15,080 |
| Oct 21, 2025 | 81.42 | 81.42 | 80.23 | 80.42 | 80.42 | -1.16% | 65,606 |
| Oct 20, 2025 | 81.67 | 81.67 | 81.14 | 81.36 | 81.36 | 0.03% | 17,710 |
| Oct 17, 2025 | 81.58 | 81.58 | 81.08 | 81.33 | 81.33 | -0.09% | 11,156 |
| Oct 16, 2025 | 81.87 | 82.11 | 81.40 | 81.41 | 81.41 | -0.20% | 60,517 |
| Oct 15, 2025 | 81.01 | 81.63 | 81.01 | 81.57 | 81.57 | 0.98% | 9,860 |
| Oct 14, 2025 | 80.09 | 80.93 | 79.96 | 80.78 | 80.78 | 0.93% | 27,876 |
| Oct 13, 2025 | 79.69 | 80.24 | 79.69 | 80.04 | 80.04 | 0.48% | 75,453 |
| Oct 10, 2025 | 80.02 | 80.17 | 79.66 | 79.66 | 79.66 | -0.12% | 6,822 |
| Oct 9, 2025 | 80.27 | 80.27 | 79.63 | 79.75 | 79.75 | -0.32% | 5,902 |
| Oct 8, 2025 | 80.01 | 80.01 | 79.67 | 80.01 | 80.01 | 0.63% | 17,674 |
| Oct 7, 2025 | 79.45 | 79.73 | 79.38 | 79.51 | 79.51 | 0.26% | 11,331 |
| Oct 6, 2025 | 78.91 | 79.34 | 78.70 | 79.31 | 79.31 | 0.62% | 13,505 |
| Oct 3, 2025 | 78.28 | 79.16 | 78.28 | 78.82 | 78.82 | 1.03% | 9,340 |
| Oct 2, 2025 | 77.96 | 78.02 | 77.62 | 78.02 | 78.02 | -0.33% | 6,372 |
| Oct 1, 2025 | 77.87 | 78.41 | 77.87 | 78.28 | 78.28 | 0.80% | 19,202 |
| Sep 30, 2025 | 77.25 | 77.66 | 77.25 | 77.66 | 77.66 | 0.30% | 6,849 |
| Sep 29, 2025 | 77.11 | 77.48 | 76.94 | 77.43 | 77.43 | 0.41% | 7,107 |
| Sep 26, 2025 | 76.32 | 77.11 | 76.32 | 77.11 | 77.11 | 1.31% | 8,283 |
| Sep 25, 2025 | 76.55 | 76.55 | 76.07 | 76.12 | 76.12 | -0.68% | 6,160 |
| Sep 24, 2025 | 76.34 | 76.69 | 76.31 | 76.64 | 76.64 | 0.51% | 35,104 |
| Sep 23, 2025 | 75.98 | 76.29 | 75.86 | 76.25 | 76.25 | 0.39% | 19,567 |
| Sep 22, 2025 | 75.27 | 75.98 | 75.25 | 75.95 | 75.95 | 0.98% | 11,190 |
| Sep 19, 2025 | 74.96 | 75.25 | 74.74 | 75.21 | 75.21 | 0.38% | 25,535 |
| Sep 18, 2025 | 74.75 | 75.14 | 74.53 | 74.93 | 74.93 | -0.17% | 10,764 |
| Sep 17, 2025 | 75.28 | 75.61 | 75.06 | 75.06 | 75.06 | -0.10% | 10,434 |
| Sep 16, 2025 | 76.08 | 76.08 | 75.07 | 75.14 | 75.14 | -1.34% | 9,959 |
| Sep 15, 2025 | 76.13 | 76.23 | 76.05 | 76.16 | 76.16 | 0.37% | 8,623 |