iShares Global Utilities ETF (JXI)
NYSEARCA: JXI · Real-Time Price · USD
71.69
+0.31 (0.43%)
May 2, 2025, 3:59 PM EDT - Market closed

JXI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 2, 202571.7971.7971.2771.6971.690.43%9,708
May 1, 202571.7372.0071.3671.3871.380.03%36,874
Apr 30, 202571.5071.5070.4871.3671.36-0.19%44,240
Apr 29, 202571.0071.5570.9971.5071.500.73%8,460
Apr 28, 202570.3570.9869.9970.9870.980.71%15,502
Apr 25, 202570.4370.5670.1470.4870.48-0.16%10,164
Apr 24, 202570.3070.7069.8670.5970.590.69%8,341
Apr 23, 202570.5670.6269.8370.1170.11-0.82%20,294
Apr 22, 202569.8370.7269.8070.6970.692.60%36,672
Apr 21, 202570.1770.1768.2668.9068.90-1.31%11,524
Apr 17, 202569.4770.5069.4769.8269.820.67%7,415
Apr 16, 202569.7469.8869.1469.3669.360.06%27,568
Apr 15, 202569.3269.5169.2669.3169.310.38%3,925
Apr 14, 202568.5569.3068.1969.0569.051.44%8,512
Apr 11, 202567.3968.0766.9668.0768.071.68%4,777
Apr 10, 202566.5967.3865.8066.9566.950.23%6,887
Apr 9, 202564.2867.3363.4666.7966.793.45%16,909
Apr 8, 202566.1466.1464.0864.5664.56-0.37%21,605
Apr 7, 202564.9266.4763.9664.8064.80-2.51%53,200
Apr 4, 202570.1470.1466.3066.4766.47-5.45%55,410
Apr 3, 202570.4571.0070.3070.3070.300.89%45,472
Apr 2, 202569.2369.6869.2269.6869.680.46%7,517
Apr 1, 202569.0469.4868.7369.3669.360.39%34,844
Mar 31, 202568.5169.2068.5169.0969.090.60%19,606
Mar 28, 202568.3668.8868.2668.6868.681.15%19,628
Mar 27, 202567.8468.1467.8467.9067.900.16%4,627
Mar 26, 202567.6767.7967.6267.7967.790.52%3,128
Mar 25, 202568.2468.2467.3067.4467.44-0.95%4,232
Mar 24, 202568.6868.6868.0868.0868.08-0.29%2,963
Mar 21, 202568.3668.5568.0868.2868.28-0.54%5,167
Mar 20, 202568.3668.7068.3168.6568.650.47%5,028
Mar 19, 202568.1768.4368.0468.3368.330.19%23,415
Mar 18, 202568.2868.2868.0168.2068.20-0.48%5,206
Mar 17, 202568.1368.7068.1368.5368.530.65%8,313
Mar 14, 202567.1868.1367.0868.0968.091.52%15,989
Mar 13, 202566.8767.0866.6767.0767.070.41%44,500
Mar 12, 202566.8867.1066.6266.8066.80-0.33%7,097
Mar 11, 202567.5067.5066.7167.0267.02-0.28%9,135
Mar 10, 202566.5267.4666.4967.2167.210.75%29,038
Mar 7, 202565.5766.7865.5566.7166.712.15%7,626
Mar 6, 202565.8765.8765.2165.3165.31-1.80%21,140
Mar 5, 202566.5266.6666.1266.5166.51-0.54%4,913
Mar 4, 202567.4667.6766.8666.8766.87-0.89%26,497
Mar 3, 202567.3167.6867.1067.4767.470.46%123,346
Feb 28, 202566.8567.1666.6967.1667.160.99%5,386
Feb 27, 202567.4667.5366.3766.5066.50-1.58%86,762
Feb 26, 202567.6068.1467.4567.5767.570.07%8,740
Feb 25, 202567.3567.5266.9067.5267.520.07%4,750
Feb 24, 202567.9467.9467.2267.4767.470.15%4,762
Feb 21, 202567.2967.4867.1767.3767.37-4,693