iShares Global Utilities ETF (JXI)
NYSEARCA: JXI · Real-Time Price · USD
74.12
-0.04 (-0.05%)
Sep 5, 2025, 2:37 PM - Market open
JXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 73.91 | 74.05 | 73.90 | 74.06 | - | -0.13% | 1,585 |
| Sep 4, 2025 | 74.52 | 74.52 | 73.88 | 74.16 | 74.16 | 0.10% | 6,151 |
| Sep 3, 2025 | 74.11 | 74.15 | 73.81 | 74.08 | 74.08 | -0.02% | 25,847 |
| Sep 2, 2025 | 74.19 | 74.34 | 73.83 | 74.10 | 74.10 | -1.17% | 78,140 |
| Aug 29, 2025 | 75.12 | 75.19 | 74.86 | 74.98 | 74.98 | -0.48% | 8,838 |
| Aug 28, 2025 | 75.74 | 75.74 | 75.28 | 75.34 | 75.34 | -0.61% | 110,681 |
| Aug 27, 2025 | 75.64 | 75.80 | 75.50 | 75.80 | 75.80 | 0.13% | 6,154 |
| Aug 26, 2025 | 75.70 | 75.71 | 75.47 | 75.70 | 75.70 | 0.12% | 6,524 |
| Aug 25, 2025 | 76.25 | 76.25 | 75.58 | 75.61 | 75.61 | -1.36% | 3,127 |
| Aug 22, 2025 | 76.42 | 76.81 | 76.42 | 76.65 | 76.65 | 0.54% | 5,293 |
| Aug 21, 2025 | 76.57 | 76.68 | 76.18 | 76.24 | 76.24 | -0.52% | 35,096 |
| Aug 20, 2025 | 76.62 | 76.72 | 76.46 | 76.64 | 76.64 | 0.52% | 3,546 |
| Aug 19, 2025 | 75.81 | 76.24 | 75.81 | 76.24 | 76.24 | 0.56% | 3,777 |
| Aug 18, 2025 | 76.13 | 76.17 | 75.82 | 75.82 | 75.82 | -0.46% | 2,509 |
| Aug 15, 2025 | 76.30 | 76.43 | 75.92 | 76.17 | 76.17 | -0.11% | 3,411 |
| Aug 14, 2025 | 76.13 | 76.41 | 76.13 | 76.25 | 76.25 | -0.22% | 7,047 |
| Aug 13, 2025 | 76.35 | 76.42 | 75.96 | 76.42 | 76.42 | 0.49% | 4,214 |
| Aug 12, 2025 | 76.03 | 76.08 | 75.62 | 76.05 | 76.05 | 0.33% | 5,064 |
| Aug 11, 2025 | 76.07 | 76.07 | 75.58 | 75.80 | 75.80 | -0.37% | 3,926 |
| Aug 8, 2025 | 76.62 | 76.62 | 75.99 | 76.08 | 76.08 | -0.50% | 6,952 |
| Aug 7, 2025 | 75.80 | 76.56 | 75.80 | 76.46 | 76.46 | 0.67% | 24,751 |
| Aug 6, 2025 | 76.47 | 76.47 | 75.87 | 75.95 | 75.95 | -0.29% | 11,925 |
| Aug 5, 2025 | 76.73 | 76.79 | 76.01 | 76.17 | 76.17 | -0.72% | 17,418 |
| Aug 4, 2025 | 76.04 | 76.85 | 76.04 | 76.72 | 76.72 | 1.46% | 8,163 |
| Aug 1, 2025 | 75.20 | 75.70 | 75.16 | 75.61 | 75.61 | 0.74% | 53,278 |
| Jul 31, 2025 | 74.68 | 75.16 | 74.68 | 75.06 | 75.06 | 0.21% | 7,238 |
| Jul 30, 2025 | 74.67 | 75.45 | 74.67 | 74.90 | 74.90 | 0.23% | 15,422 |
| Jul 29, 2025 | 74.34 | 74.73 | 74.10 | 74.73 | 74.73 | 0.71% | 4,178 |
| Jul 28, 2025 | 74.95 | 74.95 | 74.05 | 74.20 | 74.20 | -1.37% | 29,588 |
| Jul 25, 2025 | 75.00 | 75.23 | 74.86 | 75.23 | 75.23 | 0.38% | 26,693 |
| Jul 24, 2025 | 75.08 | 75.17 | 74.94 | 74.95 | 74.95 | -0.36% | 7,200 |
| Jul 23, 2025 | 76.12 | 76.12 | 75.08 | 75.22 | 75.22 | -1.02% | 5,797 |
| Jul 22, 2025 | 75.19 | 75.99 | 75.19 | 75.99 | 75.99 | 1.50% | 6,717 |
| Jul 21, 2025 | 74.61 | 75.10 | 74.61 | 74.87 | 74.87 | 0.93% | 7,102 |
| Jul 18, 2025 | 73.83 | 74.50 | 73.83 | 74.18 | 74.18 | 1.00% | 10,037 |
| Jul 17, 2025 | 73.20 | 73.44 | 73.15 | 73.44 | 73.44 | 0.18% | 5,580 |
| Jul 16, 2025 | 73.38 | 73.40 | 73.05 | 73.31 | 73.31 | 0.07% | 13,380 |
| Jul 15, 2025 | 73.91 | 73.91 | 73.07 | 73.26 | 73.26 | -0.88% | 7,534 |
| Jul 14, 2025 | 73.68 | 74.00 | 73.51 | 73.91 | 73.91 | 0.43% | 6,130 |
| Jul 11, 2025 | 73.43 | 73.81 | 73.29 | 73.59 | 73.59 | -0.24% | 23,441 |
| Jul 10, 2025 | 73.14 | 73.80 | 73.14 | 73.77 | 73.77 | 0.06% | 4,209 |
| Jul 9, 2025 | 73.38 | 73.74 | 72.97 | 73.72 | 73.72 | 0.91% | 11,565 |
| Jul 8, 2025 | 73.03 | 73.17 | 72.45 | 73.06 | 73.06 | -0.68% | 11,417 |
| Jul 7, 2025 | 73.49 | 73.60 | 73.33 | 73.56 | 73.56 | -0.36% | 9,620 |
| Jul 3, 2025 | 73.47 | 73.89 | 73.46 | 73.83 | 73.83 | 0.47% | 5,702 |
| Jul 2, 2025 | 73.74 | 73.82 | 73.13 | 73.48 | 73.48 | -0.94% | 7,918 |
| Jul 1, 2025 | 73.77 | 74.18 | 73.39 | 74.18 | 74.18 | 0.56% | 9,524 |
| Jun 30, 2025 | 73.15 | 73.77 | 73.03 | 73.77 | 73.77 | 0.55% | 30,101 |
| Jun 27, 2025 | 73.42 | 73.69 | 73.17 | 73.37 | 73.37 | 0.13% | 4,518 |
| Jun 26, 2025 | 72.94 | 73.28 | 72.89 | 73.28 | 73.28 | 1.03% | 21,112 |