iShares Global Utilities ETF (JXI)
NYSEARCA: JXI · Real-Time Price · USD
73.57
+0.69 (0.94%)
May 30, 2025, 4:00 PM - Market closed
JXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 72.97 | 73.59 | 72.97 | 73.52 | - | 0.88% | 6,057 |
| May 29, 2025 | 72.71 | 72.99 | 72.58 | 72.88 | 72.88 | 0.55% | 3,622 |
| May 28, 2025 | 73.23 | 73.23 | 72.38 | 72.48 | 72.48 | -1.43% | 27,209 |
| May 27, 2025 | 73.54 | 73.65 | 73.10 | 73.54 | 73.54 | 0.49% | 10,849 |
| May 23, 2025 | 72.65 | 73.23 | 72.12 | 73.18 | 73.18 | 1.12% | 21,683 |
| May 22, 2025 | 72.66 | 72.66 | 71.95 | 72.37 | 72.37 | -0.92% | 9,842 |
| May 21, 2025 | 73.90 | 73.90 | 73.01 | 73.04 | 73.04 | -1.26% | 6,201 |
| May 20, 2025 | 73.63 | 74.03 | 73.63 | 73.97 | 73.97 | 0.79% | 6,303 |
| May 19, 2025 | 72.62 | 73.39 | 72.62 | 73.39 | 73.39 | 0.63% | 7,225 |
| May 16, 2025 | 72.06 | 72.93 | 72.06 | 72.93 | 72.93 | 1.01% | 4,756 |
| May 15, 2025 | 71.15 | 72.22 | 71.04 | 72.20 | 72.20 | 2.28% | 28,376 |
| May 14, 2025 | 70.80 | 70.80 | 70.11 | 70.59 | 70.59 | -0.30% | 5,888 |
| May 13, 2025 | 70.80 | 71.16 | 70.67 | 70.80 | 70.80 | - | 7,222 |
| May 12, 2025 | 71.70 | 71.70 | 70.58 | 70.80 | 70.80 | -1.43% | 15,189 |
| May 9, 2025 | 71.85 | 71.87 | 71.43 | 71.83 | 71.83 | 0.46% | 15,480 |
| May 8, 2025 | 72.61 | 72.61 | 71.50 | 71.50 | 71.50 | -1.32% | 27,759 |
| May 7, 2025 | 72.36 | 72.78 | 72.31 | 72.46 | 72.46 | 0.06% | 4,531 |
| May 6, 2025 | 71.64 | 72.75 | 71.64 | 72.42 | 72.42 | 1.07% | 13,645 |
| May 5, 2025 | 71.82 | 71.82 | 71.17 | 71.65 | 71.65 | -0.06% | 28,631 |
| May 2, 2025 | 71.79 | 71.79 | 71.27 | 71.69 | 71.69 | 0.43% | 9,708 |
| May 1, 2025 | 71.73 | 72.00 | 71.36 | 71.38 | 71.38 | 0.03% | 36,874 |
| Apr 30, 2025 | 71.50 | 71.50 | 70.48 | 71.36 | 71.36 | -0.19% | 44,240 |
| Apr 29, 2025 | 71.00 | 71.55 | 70.99 | 71.50 | 71.50 | 0.73% | 8,460 |
| Apr 28, 2025 | 70.35 | 70.98 | 69.99 | 70.98 | 70.98 | 0.71% | 15,502 |
| Apr 25, 2025 | 70.43 | 70.56 | 70.14 | 70.48 | 70.48 | -0.16% | 10,164 |
| Apr 24, 2025 | 70.30 | 70.70 | 69.86 | 70.59 | 70.59 | 0.69% | 8,341 |
| Apr 23, 2025 | 70.56 | 70.62 | 69.83 | 70.11 | 70.11 | -0.82% | 20,294 |
| Apr 22, 2025 | 69.83 | 70.72 | 69.80 | 70.69 | 70.69 | 2.60% | 36,672 |
| Apr 21, 2025 | 70.17 | 70.17 | 68.26 | 68.90 | 68.90 | -1.31% | 11,524 |
| Apr 17, 2025 | 69.47 | 70.50 | 69.47 | 69.82 | 69.82 | 0.67% | 7,415 |
| Apr 16, 2025 | 69.74 | 69.88 | 69.14 | 69.36 | 69.36 | 0.06% | 27,568 |
| Apr 15, 2025 | 69.32 | 69.51 | 69.26 | 69.31 | 69.31 | 0.38% | 3,925 |
| Apr 14, 2025 | 68.55 | 69.30 | 68.19 | 69.05 | 69.05 | 1.44% | 8,512 |
| Apr 11, 2025 | 67.39 | 68.07 | 66.96 | 68.07 | 68.07 | 1.68% | 4,777 |
| Apr 10, 2025 | 66.59 | 67.38 | 65.80 | 66.95 | 66.95 | 0.23% | 6,887 |
| Apr 9, 2025 | 64.28 | 67.33 | 63.46 | 66.79 | 66.79 | 3.45% | 16,909 |
| Apr 8, 2025 | 66.14 | 66.14 | 64.08 | 64.56 | 64.56 | -0.37% | 21,605 |
| Apr 7, 2025 | 64.92 | 66.47 | 63.96 | 64.80 | 64.80 | -2.51% | 53,200 |
| Apr 4, 2025 | 70.14 | 70.14 | 66.30 | 66.47 | 66.47 | -5.45% | 55,410 |
| Apr 3, 2025 | 70.45 | 71.00 | 70.30 | 70.30 | 70.30 | 0.89% | 45,472 |
| Apr 2, 2025 | 69.23 | 69.68 | 69.22 | 69.68 | 69.68 | 0.46% | 7,517 |
| Apr 1, 2025 | 69.04 | 69.48 | 68.73 | 69.36 | 69.36 | 0.39% | 34,844 |
| Mar 31, 2025 | 68.51 | 69.20 | 68.51 | 69.09 | 69.09 | 0.60% | 19,606 |
| Mar 28, 2025 | 68.36 | 68.88 | 68.26 | 68.68 | 68.68 | 1.15% | 19,628 |
| Mar 27, 2025 | 67.84 | 68.14 | 67.84 | 67.90 | 67.90 | 0.16% | 4,627 |
| Mar 26, 2025 | 67.67 | 67.79 | 67.62 | 67.79 | 67.79 | 0.52% | 3,128 |
| Mar 25, 2025 | 68.24 | 68.24 | 67.30 | 67.44 | 67.44 | -0.95% | 4,232 |
| Mar 24, 2025 | 68.68 | 68.68 | 68.08 | 68.08 | 68.08 | -0.29% | 2,963 |
| Mar 21, 2025 | 68.36 | 68.55 | 68.08 | 68.28 | 68.28 | -0.54% | 5,167 |
| Mar 20, 2025 | 68.36 | 68.70 | 68.31 | 68.65 | 68.65 | 0.47% | 5,028 |