iShares Global Utilities ETF (JXI)

JXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	82.41	82.93	82.24	82.94	-	0.73%	29,228
Feb 6, 2026	82.48	82.76	81.77	82.34	82.34	0.94%	11,581
Feb 5, 2026	81.49	81.89	81.34	81.57	81.57	-0.45%	45,087
Feb 4, 2026	82.56	82.56	81.81	81.94	81.94	0.02%	12,355
Feb 3, 2026	80.82	81.93	80.82	81.92	81.92	1.37%	12,535
Feb 2, 2026	81.76	81.76	80.67	80.81	80.81	-0.92%	13,635
Jan 30, 2026	81.77	81.87	81.05	81.56	81.56	-0.51%	15,926
Jan 29, 2026	82.15	82.23	81.55	81.98	81.98	0.27%	8,972
Jan 28, 2026	81.73	81.99	81.37	81.76	81.76	-0.13%	9,421
Jan 27, 2026	80.83	81.95	80.70	81.87	81.87	1.59%	15,871
Jan 26, 2026	80.36	80.91	80.36	80.59	80.59	1.00%	98,740
Jan 23, 2026	79.80	79.88	79.37	79.79	79.79	0.06%	13,255
Jan 22, 2026	80.32	80.32	79.48	79.74	79.74	-0.19%	16,595
Jan 21, 2026	80.18	80.18	79.38	79.89	79.89	0.34%	58,887
Jan 20, 2026	79.97	80.18	79.54	79.62	79.62	-0.87%	23,377
Jan 16, 2026	79.71	80.33	79.54	80.32	80.32	0.10%	208,997
Jan 15, 2026	79.84	80.42	79.84	80.24	80.24	0.61%	17,485
Jan 14, 2026	79.07	79.84	79.07	79.75	79.75	0.97%	12,532
Jan 13, 2026	78.80	79.02	78.47	78.98	78.98	-0.06%	21,732
Jan 12, 2026	78.86	79.21	78.77	79.03	79.03	-0.08%	19,545
Jan 9, 2026	79.14	79.38	79.09	79.09	79.09	0.82%	11,969
Jan 8, 2026	78.31	78.70	78.31	78.45	78.45	0.26%	19,953
Jan 7, 2026	79.65	79.65	78.04	78.25	78.25	-1.40%	33,282
Jan 6, 2026	79.38	79.57	78.97	79.36	79.36	0.39%	62,566
Jan 5, 2026	79.58	79.69	78.16	79.05	79.05	-0.54%	76,332
Jan 2, 2026	79.08	79.69	79.00	79.48	79.48	1.05%	19,694
Dec 31, 2025	78.96	78.99	78.65	78.65	78.65	-0.49%	9,933
Dec 30, 2025	78.95	79.11	78.81	79.04	79.04	0.33%	12,883
Dec 29, 2025	78.65	79.06	78.65	78.78	78.78	0.13%	18,508
Dec 26, 2025	78.66	78.73	78.39	78.68	78.68	-0.03%	10,835
Dec 24, 2025	78.45	78.70	78.40	78.70	78.70	0.47%	6,569
Dec 23, 2025	77.98	78.50	77.98	78.33	78.33	0.63%	57,191
Dec 22, 2025	77.45	77.93	77.29	77.84	77.84	-	12,538
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.