iShares Global Utilities ETF (JXI)
NYSEARCA: JXI · Real-Time Price · USD
69.09
+0.41 (0.60%)
Mar 31, 2025, 4:00 PM EDT - Market closed
JXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 68.97 | 68.97 | 68.67 | 68.70 | - | 0.03% | 16,746 |
| 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 |
| Mar 19, 2025 | 68.17 | 68.43 | 68.04 | 68.33 | 68.33 | 0.19% | 23,415 |
| Mar 18, 2025 | 68.28 | 68.28 | 68.01 | 68.20 | 68.20 | -0.48% | 5,206 |
| Mar 17, 2025 | 68.13 | 68.70 | 68.13 | 68.53 | 68.53 | 0.65% | 8,313 |
| Mar 14, 2025 | 67.18 | 68.13 | 67.08 | 68.09 | 68.09 | 1.52% | 15,989 |
| Mar 13, 2025 | 66.87 | 67.08 | 66.67 | 67.07 | 67.07 | 0.41% | 44,500 |
| Mar 12, 2025 | 66.88 | 67.10 | 66.62 | 66.80 | 66.80 | -0.33% | 7,097 |
| Mar 11, 2025 | 67.50 | 67.50 | 66.71 | 67.02 | 67.02 | -0.28% | 9,135 |
| Mar 10, 2025 | 66.52 | 67.46 | 66.49 | 67.21 | 67.21 | 0.75% | 29,038 |
| Mar 7, 2025 | 65.57 | 66.78 | 65.55 | 66.71 | 66.71 | 2.15% | 7,626 |
| Mar 6, 2025 | 65.87 | 65.87 | 65.21 | 65.31 | 65.31 | -1.80% | 21,140 |
| Mar 5, 2025 | 66.52 | 66.66 | 66.12 | 66.51 | 66.51 | -0.54% | 4,913 |
| Mar 4, 2025 | 67.46 | 67.67 | 66.86 | 66.87 | 66.87 | -0.89% | 26,497 |
| Mar 3, 2025 | 67.31 | 67.68 | 67.10 | 67.47 | 67.47 | 0.46% | 123,346 |
| Feb 28, 2025 | 66.85 | 67.16 | 66.69 | 67.16 | 67.16 | 0.99% | 5,386 |
| Feb 27, 2025 | 67.46 | 67.53 | 66.37 | 66.50 | 66.50 | -1.58% | 86,762 |
| Feb 26, 2025 | 67.60 | 68.14 | 67.45 | 67.57 | 67.57 | 0.07% | 8,740 |
| Feb 25, 2025 | 67.35 | 67.52 | 66.90 | 67.52 | 67.52 | 0.07% | 4,750 |
| Feb 24, 2025 | 67.94 | 67.94 | 67.22 | 67.47 | 67.47 | 0.15% | 4,762 |
| Feb 21, 2025 | 67.29 | 67.48 | 67.17 | 67.37 | 67.37 | - | 4,693 |
| Feb 20, 2025 | 67.10 | 67.46 | 66.67 | 67.37 | 67.37 | 0.38% | 48,980 |
| Feb 19, 2025 | 66.75 | 67.14 | 66.70 | 67.11 | 67.11 | 0.47% | 4,075 |
| Feb 18, 2025 | 66.54 | 66.86 | 66.53 | 66.80 | 66.80 | 0.47% | 4,619 |
| Feb 14, 2025 | 66.75 | 66.91 | 66.49 | 66.49 | 66.49 | -0.21% | 3,359 |
| Feb 13, 2025 | 66.41 | 66.66 | 66.30 | 66.63 | 66.63 | 0.42% | 4,674 |
| Feb 12, 2025 | 65.71 | 66.44 | 65.55 | 66.35 | 66.35 | -0.28% | 7,227 |
| Feb 11, 2025 | 66.13 | 66.53 | 65.83 | 66.53 | 66.53 | 0.41% | 5,861 |
| Feb 10, 2025 | 65.95 | 66.26 | 65.95 | 66.26 | 66.26 | 0.76% | 3,753 |
| Feb 7, 2025 | 65.94 | 66.10 | 65.75 | 65.76 | 65.76 | -0.23% | 2,814 |
| Feb 6, 2025 | 66.18 | 66.18 | 65.76 | 65.91 | 65.91 | -0.60% | 6,182 |
| Feb 5, 2025 | 66.21 | 66.62 | 65.87 | 66.31 | 66.31 | 1.05% | 7,233 |
| Feb 4, 2025 | 65.67 | 65.72 | 65.04 | 65.62 | 65.62 | -0.24% | 12,040 |
| Feb 3, 2025 | 65.19 | 65.97 | 64.81 | 65.78 | 65.78 | 0.21% | 40,543 |
| Jan 31, 2025 | 65.72 | 66.12 | 65.52 | 65.64 | 65.64 | -0.61% | 6,540 |
| Jan 30, 2025 | 65.53 | 66.11 | 65.49 | 66.05 | 66.05 | 1.84% | 8,648 |
| Jan 29, 2025 | 64.64 | 65.31 | 64.64 | 64.85 | 64.85 | 0.23% | 4,926 |
| Jan 28, 2025 | 65.45 | 65.45 | 64.39 | 64.70 | 64.70 | -1.16% | 23,475 |
| Jan 27, 2025 | 65.44 | 65.57 | 64.38 | 65.46 | 65.46 | -1.26% | 22,148 |
| Jan 24, 2025 | 65.75 | 66.43 | 65.75 | 66.30 | 66.30 | 0.74% | 4,645 |
| Jan 23, 2025 | 65.73 | 65.98 | 65.65 | 65.81 | 65.81 | 0.53% | 2,606 |
| Jan 22, 2025 | 66.81 | 66.81 | 65.46 | 65.46 | 65.46 | -2.04% | 6,559 |
| Jan 21, 2025 | 66.32 | 67.04 | 66.32 | 66.82 | 66.82 | 1.42% | 16,131 |
| Jan 17, 2025 | 65.76 | 66.15 | 65.65 | 65.89 | 65.89 | 0.31% | 14,827 |