iShares Global Utilities ETF (JXI)
NYSEARCA: JXI · Real-Time Price · USD
64.08
+0.85 (1.34%)
Dec 20, 2024, 3:59 PM EST - Market closed
JXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 63.10 | 64.20 | 62.96 | 64.08 | 64.08 | 1.34% | 22,985 |
| Dec 19, 2024 | 63.03 | 63.72 | 63.03 | 63.23 | 63.23 | 0.17% | 9,644 |
| Dec 18, 2024 | 64.47 | 64.47 | 63.12 | 63.12 | 63.12 | -2.23% | 9,865 |
| Dec 17, 2024 | 64.47 | 64.70 | 64.33 | 64.56 | 64.56 | -1.87% | 44,210 |
| Dec 16, 2024 | 66.13 | 66.28 | 65.75 | 65.79 | 64.83 | -0.68% | 6,757 |
| Dec 13, 2024 | 66.56 | 66.58 | 66.24 | 66.24 | 65.28 | -0.09% | 7,352 |
| Dec 12, 2024 | 66.58 | 66.76 | 66.24 | 66.30 | 65.34 | -0.24% | 4,547 |
| Dec 11, 2024 | 67.01 | 67.01 | 66.46 | 66.46 | 65.50 | -0.63% | 58,294 |
| Dec 10, 2024 | 67.25 | 67.25 | 66.54 | 66.88 | 65.91 | -0.76% | 2,582 |
| Dec 9, 2024 | 68.21 | 68.21 | 67.40 | 67.40 | 66.42 | -1.07% | 35,478 |
| Dec 6, 2024 | 68.93 | 68.93 | 68.00 | 68.13 | 67.14 | -1.10% | 5,965 |
| Dec 5, 2024 | 68.63 | 69.03 | 68.61 | 68.88 | 67.88 | 0.60% | 6,472 |
| Dec 4, 2024 | 68.52 | 68.66 | 68.27 | 68.47 | 67.47 | -0.30% | 14,132 |
| Dec 3, 2024 | 69.25 | 69.49 | 68.67 | 68.67 | 67.67 | -0.72% | 6,741 |
| Dec 2, 2024 | 70.21 | 70.21 | 69.08 | 69.17 | 68.17 | -1.61% | 8,076 |
| Nov 29, 2024 | 70.25 | 70.38 | 70.14 | 70.30 | 69.28 | 0.46% | 23,973 |
| Nov 27, 2024 | 69.98 | 70.23 | 69.97 | 69.98 | 68.97 | 0.30% | 2,139 |
| Nov 26, 2024 | 69.18 | 69.77 | 69.18 | 69.77 | 68.76 | 0.90% | 42,003 |
| Nov 25, 2024 | 69.45 | 69.64 | 68.97 | 69.15 | 68.15 | 0.20% | 2,801 |
| Nov 22, 2024 | 69.26 | 69.40 | 68.92 | 69.01 | 68.01 | -0.04% | 6,396 |
| Nov 21, 2024 | 68.31 | 69.04 | 68.27 | 69.04 | 68.04 | 1.28% | 8,381 |
| Nov 20, 2024 | 68.21 | 68.21 | 67.93 | 68.17 | 67.18 | - | 1,983 |
| Nov 19, 2024 | 67.50 | 68.20 | 67.42 | 68.17 | 67.18 | 0.40% | 3,504 |
| Nov 18, 2024 | 67.29 | 67.97 | 67.29 | 67.90 | 66.92 | 0.61% | 2,873 |
| Nov 15, 2024 | 66.95 | 67.49 | 66.95 | 67.49 | 66.51 | 1.38% | 1,821 |
| Nov 14, 2024 | 66.93 | 67.08 | 66.57 | 66.57 | 65.61 | -0.28% | 11,109 |
| Nov 13, 2024 | 67.27 | 67.27 | 66.63 | 66.76 | 65.79 | -0.27% | 2,280 |
| Nov 12, 2024 | 67.58 | 67.58 | 66.86 | 66.94 | 65.97 | -1.29% | 11,720 |
| Nov 11, 2024 | 67.82 | 68.11 | 67.73 | 67.81 | 66.83 | 0.17% | 4,468 |
| Nov 8, 2024 | 67.03 | 67.70 | 67.03 | 67.70 | 66.72 | 1.16% | 6,295 |
| Nov 7, 2024 | 67.11 | 67.31 | 66.75 | 66.93 | 65.96 | 0.17% | 9,499 |
| Nov 6, 2024 | 66.61 | 66.99 | 66.39 | 66.81 | 65.84 | -1.57% | 5,461 |
| Nov 5, 2024 | 67.16 | 67.88 | 67.13 | 67.88 | 66.90 | 1.19% | 6,832 |
| Nov 4, 2024 | 67.41 | 67.43 | 66.91 | 67.08 | 66.11 | -0.68% | 29,925 |
| Nov 1, 2024 | 68.89 | 68.89 | 67.50 | 67.54 | 66.56 | -1.72% | 29,743 |
| Oct 31, 2024 | 68.23 | 68.85 | 68.21 | 68.72 | 67.73 | 0.51% | 3,317 |
| Oct 30, 2024 | 68.67 | 68.67 | 68.38 | 68.38 | 67.38 | -0.17% | 3,767 |
| Oct 29, 2024 | 69.22 | 69.22 | 68.45 | 68.49 | 67.50 | -1.75% | 16,694 |
| Oct 28, 2024 | 69.41 | 69.98 | 69.41 | 69.71 | 68.70 | 0.59% | 72,874 |
| Oct 25, 2024 | 70.10 | 70.10 | 69.30 | 69.30 | 68.30 | -1.42% | 31,417 |
| Oct 24, 2024 | 70.73 | 70.73 | 70.18 | 70.30 | 69.28 | -0.47% | 8,117 |
| Oct 23, 2024 | 70.20 | 70.63 | 70.03 | 70.63 | 69.61 | 0.64% | 20,227 |
| Oct 22, 2024 | 69.99 | 70.24 | 69.90 | 70.18 | 69.16 | -0.61% | 136,788 |
| Oct 21, 2024 | 70.93 | 71.13 | 70.51 | 70.61 | 69.59 | -0.55% | 9,362 |
| Oct 18, 2024 | 70.47 | 71.01 | 70.43 | 71.00 | 69.97 | 0.50% | 9,565 |
| Oct 17, 2024 | 71.41 | 71.41 | 70.60 | 70.65 | 69.63 | -0.87% | 8,938 |
| Oct 16, 2024 | 70.44 | 71.32 | 70.44 | 71.27 | 70.24 | 1.61% | 13,305 |
| Oct 15, 2024 | 70.14 | 70.50 | 70.02 | 70.14 | 69.12 | 0.55% | 11,013 |
| Oct 14, 2024 | 69.06 | 69.79 | 69.06 | 69.76 | 68.75 | 1.16% | 2,751 |
| Oct 11, 2024 | 68.31 | 68.96 | 68.31 | 68.96 | 67.96 | 0.70% | 6,076 |
| Oct 10, 2024 | 68.58 | 69.02 | 68.42 | 68.48 | 67.49 | -0.36% | 7,077 |
| Oct 9, 2024 | 69.06 | 69.06 | 68.49 | 68.73 | 67.73 | -0.65% | 9,056 |
| Oct 8, 2024 | 69.39 | 69.39 | 69.16 | 69.18 | 68.17 | 0.47% | 14,801 |
| Oct 7, 2024 | 70.14 | 70.14 | 68.80 | 68.86 | 67.86 | -1.98% | 13,089 |
| Oct 4, 2024 | 69.86 | 70.28 | 69.57 | 70.25 | 69.23 | -0.43% | 15,455 |
| Oct 3, 2024 | 70.80 | 70.91 | 70.43 | 70.55 | 69.53 | -0.35% | 16,626 |
| Oct 2, 2024 | 70.54 | 70.89 | 70.41 | 70.80 | 69.77 | -0.38% | 21,340 |
| Oct 1, 2024 | 70.78 | 71.13 | 70.42 | 71.07 | 70.04 | 0.46% | 18,779 |
| Sep 30, 2024 | 70.65 | 70.74 | 70.32 | 70.74 | 69.72 | 0.20% | 8,880 |
| Sep 27, 2024 | 70.50 | 70.77 | 70.50 | 70.60 | 69.58 | 0.44% | 17,359 |
| Sep 26, 2024 | 70.33 | 70.49 | 70.06 | 70.29 | 69.27 | 0.14% | 38,988 |
| Sep 25, 2024 | 70.36 | 70.38 | 69.97 | 70.19 | 69.17 | 0.18% | 19,530 |
| Sep 24, 2024 | 70.08 | 70.60 | 70.00 | 70.07 | 69.05 | -0.22% | 7,517 |
| Sep 23, 2024 | 70.08 | 70.22 | 70.02 | 70.22 | 69.20 | 0.83% | 2,177 |
| Sep 20, 2024 | 69.00 | 69.64 | 68.91 | 69.64 | 68.63 | 1.84% | 9,271 |
| Sep 19, 2024 | 68.61 | 68.64 | 68.02 | 68.38 | 67.39 | -0.70% | 27,481 |
| Sep 18, 2024 | 69.36 | 69.36 | 68.86 | 68.86 | 67.86 | -0.86% | 10,422 |
| Sep 17, 2024 | 69.69 | 69.69 | 69.22 | 69.46 | 68.45 | -0.12% | 9,931 |
| Sep 16, 2024 | 69.18 | 69.55 | 69.15 | 69.54 | 68.53 | 0.86% | 4,690 |
| Sep 13, 2024 | 68.44 | 68.95 | 68.44 | 68.95 | 67.95 | 1.18% | 7,403 |
| Sep 12, 2024 | 68.10 | 68.19 | 67.79 | 68.15 | 67.16 | 0.10% | 1,992 |
| Sep 11, 2024 | 67.75 | 68.08 | 67.15 | 68.08 | 67.09 | 0.23% | 17,985 |
| Sep 10, 2024 | 67.80 | 68.05 | 67.68 | 67.92 | 66.94 | 0.33% | 23,398 |
| Sep 9, 2024 | 67.45 | 67.69 | 67.18 | 67.69 | 66.71 | 0.78% | 9,232 |
| Sep 6, 2024 | 67.91 | 67.91 | 67.13 | 67.17 | 66.20 | -0.81% | 10,174 |
| Sep 5, 2024 | 68.06 | 68.23 | 67.51 | 67.72 | 66.74 | 0.34% | 33,777 |
| Sep 4, 2024 | 66.99 | 67.74 | 66.99 | 67.49 | 66.51 | 0.84% | 14,571 |
| Sep 3, 2024 | 66.95 | 67.25 | 66.74 | 66.93 | 65.96 | -0.18% | 87,474 |
| Aug 30, 2024 | 66.72 | 67.05 | 66.57 | 67.05 | 66.08 | 0.62% | 3,498 |
| Aug 29, 2024 | 66.57 | 66.65 | 66.10 | 66.64 | 65.67 | 0.27% | 11,286 |
| Aug 28, 2024 | 66.56 | 66.63 | 66.46 | 66.46 | 65.50 | -0.11% | 2,843 |
| Aug 27, 2024 | 66.73 | 66.80 | 66.45 | 66.53 | 65.57 | -0.29% | 5,572 |
| Aug 26, 2024 | 66.52 | 66.90 | 66.52 | 66.73 | 65.76 | 0.37% | 7,409 |
| Aug 23, 2024 | 66.25 | 66.65 | 66.23 | 66.48 | 65.52 | 0.86% | 5,724 |
| Aug 22, 2024 | 66.17 | 66.17 | 65.78 | 65.91 | 64.95 | -0.22% | 19,966 |
| Aug 21, 2024 | 65.73 | 66.08 | 65.73 | 66.05 | 65.10 | 0.61% | 8,584 |
| Aug 20, 2024 | 65.65 | 65.73 | 65.57 | 65.65 | 64.70 | 0.09% | 64,136 |
| Aug 19, 2024 | 65.30 | 65.64 | 65.24 | 65.59 | 64.64 | 0.81% | 8,711 |
| Aug 16, 2024 | 64.73 | 65.12 | 64.73 | 65.07 | 64.13 | 0.51% | 2,054 |
| Aug 15, 2024 | 64.66 | 64.83 | 64.27 | 64.74 | 63.80 | -0.15% | 3,386 |
| Aug 14, 2024 | 64.77 | 65.03 | 64.48 | 64.84 | 63.90 | -0.03% | 9,697 |
| Aug 13, 2024 | 64.65 | 64.87 | 64.58 | 64.86 | 63.92 | 1.02% | 4,784 |
| Aug 12, 2024 | 64.22 | 64.22 | 63.97 | 64.21 | 63.28 | 0.08% | 7,167 |
| Aug 9, 2024 | 64.15 | 64.16 | 63.36 | 64.16 | 63.23 | 0.23% | 3,315 |
| Aug 8, 2024 | 63.86 | 64.20 | 63.86 | 64.01 | 63.08 | 0.53% | 2,680 |
| Aug 7, 2024 | 64.04 | 64.48 | 63.60 | 63.67 | 62.75 | 0.29% | 16,340 |
| Aug 6, 2024 | 63.09 | 63.97 | 63.03 | 63.49 | 62.56 | 0.67% | 11,010 |
| Aug 5, 2024 | 64.16 | 64.16 | 63.04 | 63.07 | 62.15 | -2.65% | 6,216 |
| Aug 2, 2024 | 65.00 | 65.51 | 64.06 | 64.78 | 63.84 | 0.42% | 59,196 |
| Aug 1, 2024 | 63.77 | 64.51 | 63.77 | 64.51 | 63.58 | 0.95% | 55,145 |