iShares Global Utilities ETF (JXI)
NYSEARCA: JXI · Real-Time Price · USD
77.84
-0.41 (-0.52%)
Dec 19, 2025, 4:00 PM EST - Market closed
JXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 78.39 | 78.58 | 77.72 | 77.84 | 77.84 | -0.52% | 10,207 |
| Dec 18, 2025 | 78.06 | 78.47 | 78.01 | 78.25 | 78.25 | 0.82% | 74,748 |
| Dec 17, 2025 | 78.15 | 78.22 | 77.48 | 77.62 | 77.62 | -0.67% | 12,793 |
| Dec 16, 2025 | 78.55 | 78.55 | 77.67 | 78.14 | 78.14 | -1.59% | 18,052 |
| Dec 15, 2025 | 79.23 | 79.40 | 78.94 | 79.40 | 78.48 | 1.08% | 16,398 |
| Dec 12, 2025 | 78.77 | 78.80 | 78.55 | 78.55 | 77.64 | -0.25% | 15,598 |
| Dec 11, 2025 | 78.41 | 78.79 | 78.41 | 78.75 | 77.84 | 0.43% | 15,700 |
| Dec 10, 2025 | 78.22 | 78.44 | 77.93 | 78.41 | 77.50 | 0.14% | 9,226 |
| Dec 9, 2025 | 78.80 | 78.83 | 78.30 | 78.30 | 77.39 | -0.28% | 20,958 |
| Dec 8, 2025 | 79.34 | 79.34 | 78.41 | 78.52 | 77.61 | -0.82% | 13,119 |
| Dec 5, 2025 | 79.92 | 79.92 | 79.14 | 79.17 | 78.25 | -0.72% | 23,530 |
| Dec 4, 2025 | 79.95 | 80.38 | 79.63 | 79.74 | 78.82 | -0.45% | 23,472 |
| Dec 3, 2025 | 80.38 | 80.52 | 79.94 | 80.10 | 79.17 | -0.06% | 57,420 |
| Dec 2, 2025 | 80.85 | 80.85 | 80.07 | 80.15 | 79.22 | -0.32% | 41,987 |
| Dec 1, 2025 | 81.61 | 81.61 | 80.38 | 80.41 | 79.48 | -1.77% | 22,576 |
| Nov 28, 2025 | 81.53 | 81.89 | 81.42 | 81.86 | 80.91 | 0.45% | 10,341 |
| Nov 26, 2025 | 80.53 | 81.49 | 80.53 | 81.49 | 80.55 | 1.57% | 11,953 |
| Nov 25, 2025 | 80.48 | 80.56 | 80.06 | 80.23 | 79.30 | -0.09% | 63,195 |
| Nov 24, 2025 | 79.91 | 80.44 | 79.52 | 80.30 | 79.37 | 0.71% | 83,584 |
| Nov 21, 2025 | 79.96 | 80.07 | 79.50 | 79.73 | 78.81 | 0.13% | 131,348 |
| Nov 20, 2025 | 80.64 | 80.90 | 79.63 | 79.63 | 78.71 | -0.43% | 20,704 |
| Nov 19, 2025 | 80.79 | 80.86 | 79.81 | 79.97 | 79.04 | -1.16% | 39,295 |
| Nov 18, 2025 | 81.16 | 81.47 | 80.91 | 80.91 | 79.97 | -0.55% | 106,817 |
| Nov 17, 2025 | 80.89 | 81.50 | 80.84 | 81.36 | 80.42 | 0.74% | 130,165 |
| Nov 14, 2025 | 80.41 | 81.17 | 80.38 | 80.76 | 79.82 | -0.02% | 17,141 |
| Nov 13, 2025 | 81.33 | 81.33 | 80.78 | 80.78 | 79.84 | -0.91% | 14,489 |
| Nov 12, 2025 | 81.24 | 81.53 | 81.16 | 81.52 | 80.58 | 0.67% | 7,130 |
| Nov 11, 2025 | 81.00 | 81.08 | 80.82 | 80.98 | 80.04 | 0.17% | 11,609 |
| Nov 10, 2025 | 81.00 | 81.00 | 80.37 | 80.85 | 79.91 | 0.11% | 8,635 |
| Nov 7, 2025 | 79.60 | 80.78 | 79.60 | 80.76 | 79.82 | 0.91% | 23,632 |
| Nov 6, 2025 | 80.11 | 80.46 | 80.03 | 80.03 | 79.10 | 0.01% | 10,887 |
| Nov 5, 2025 | 79.88 | 80.19 | 79.73 | 80.02 | 79.09 | 0.26% | 19,898 |
| Nov 4, 2025 | 79.83 | 79.99 | 79.68 | 79.81 | 78.88 | -0.21% | 11,292 |
| Nov 3, 2025 | 79.79 | 80.07 | 79.20 | 79.98 | 79.05 | -0.02% | 73,842 |
| Oct 31, 2025 | 80.25 | 80.25 | 79.67 | 79.99 | 79.06 | -0.41% | 40,353 |
| Oct 30, 2025 | 80.19 | 80.87 | 80.19 | 80.32 | 79.39 | -0.10% | 8,149 |
| Oct 29, 2025 | 80.48 | 80.83 | 80.20 | 80.40 | 79.47 | -0.22% | 13,172 |
| Oct 28, 2025 | 81.40 | 81.40 | 80.50 | 80.58 | 79.65 | -0.76% | 29,518 |
| Oct 27, 2025 | 81.21 | 81.21 | 80.53 | 81.20 | 80.26 | 0.24% | 13,661 |
| Oct 24, 2025 | 80.84 | 81.17 | 80.67 | 81.00 | 80.06 | 0.73% | 6,381 |
| Oct 23, 2025 | 80.66 | 80.66 | 80.10 | 80.41 | 79.48 | -0.01% | 9,290 |
| Oct 22, 2025 | 80.54 | 80.60 | 80.18 | 80.42 | 79.49 | - | 15,080 |
| Oct 21, 2025 | 81.42 | 81.42 | 80.23 | 80.42 | 79.49 | -1.16% | 65,606 |
| Oct 20, 2025 | 81.67 | 81.67 | 81.14 | 81.36 | 80.42 | 0.03% | 17,710 |
| Oct 17, 2025 | 81.58 | 81.58 | 81.08 | 81.33 | 80.39 | -0.09% | 11,156 |
| Oct 16, 2025 | 81.87 | 82.11 | 81.40 | 81.41 | 80.47 | -0.20% | 60,517 |
| Oct 15, 2025 | 81.01 | 81.63 | 81.01 | 81.57 | 80.63 | 0.98% | 9,860 |
| Oct 14, 2025 | 80.09 | 80.93 | 79.96 | 80.78 | 79.85 | 0.93% | 27,876 |
| Oct 13, 2025 | 79.69 | 80.24 | 79.69 | 80.04 | 79.11 | 0.48% | 75,453 |
| Oct 10, 2025 | 80.02 | 80.17 | 79.66 | 79.66 | 78.74 | -0.12% | 6,822 |