iShares Global Utilities ETF (JXI)
NYSEARCA: JXI · Real-Time Price · USD
87.87
+0.10 (0.11%)
At close: Apr 16, 2026, 4:00 PM EDT
87.87
0.00 (0.00%)
After-hours: Apr 16, 2026, 4:10 PM EDT
JXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 87.79 | 87.80 | 87.42 | 87.68 | - | -0.10% | 4,097 |
| Apr 15, 2026 | 88.31 | 88.31 | 87.56 | 87.77 | 87.77 | -0.74% | 18,808 |
| Apr 14, 2026 | 88.32 | 88.60 | 87.85 | 88.42 | 88.42 | 0.15% | 13,255 |
| Apr 13, 2026 | 88.77 | 88.77 | 87.78 | 88.29 | 88.29 | -1.01% | 42,462 |
| Apr 10, 2026 | 89.51 | 89.75 | 89.12 | 89.19 | 89.19 | -0.23% | 29,510 |
| Apr 9, 2026 | 88.47 | 90.09 | 88.47 | 89.40 | 89.40 | 0.93% | 45,230 |
| Apr 8, 2026 | 88.69 | 88.69 | 87.60 | 88.58 | 88.58 | 0.79% | 51,772 |
| Apr 7, 2026 | 87.16 | 87.91 | 87.16 | 87.89 | 87.89 | 0.51% | 22,431 |
| Apr 6, 2026 | 87.63 | 87.78 | 87.36 | 87.44 | 87.44 | -0.13% | 12,048 |
| Apr 2, 2026 | 86.74 | 87.74 | 86.56 | 87.55 | 87.55 | 0.51% | 37,668 |
| Apr 1, 2026 | 86.80 | 87.39 | 86.67 | 87.11 | 87.11 | 0.89% | 85,456 |
| Mar 31, 2026 | 86.12 | 86.43 | 85.28 | 86.34 | 86.34 | 0.64% | 45,235 |
| Mar 30, 2026 | 85.84 | 86.24 | 85.43 | 85.79 | 85.79 | 1.38% | 26,068 |
| Mar 27, 2026 | 84.44 | 85.38 | 84.42 | 84.62 | 84.62 | 0.12% | 14,996 |
| Mar 26, 2026 | 84.37 | 84.70 | 84.24 | 84.52 | 84.52 | -0.48% | 16,161 |
| Mar 25, 2026 | 85.09 | 85.47 | 84.77 | 84.93 | 84.93 | 0.78% | 17,049 |
| Mar 24, 2026 | 83.37 | 84.88 | 83.37 | 84.27 | 84.27 | 0.39% | 26,000 |
| Mar 23, 2026 | 84.12 | 84.50 | 83.62 | 83.94 | 83.94 | 0.91% | 88,016 |
| Mar 20, 2026 | 86.31 | 86.31 | 82.94 | 83.18 | 83.18 | -3.90% | 38,822 |
| Mar 19, 2026 | 86.26 | 86.86 | 85.73 | 86.56 | 86.56 | -0.21% | 38,709 |
| Mar 18, 2026 | 87.52 | 87.52 | 86.69 | 86.74 | 86.74 | -1.37% | 63,358 |
| Mar 17, 2026 | 88.52 | 88.56 | 87.89 | 87.95 | 87.95 | 0.15% | 22,552 |
| Mar 16, 2026 | 87.99 | 88.00 | 87.39 | 87.81 | 87.81 | 0.80% | 20,980 |
| Mar 13, 2026 | 87.29 | 87.83 | 86.95 | 87.11 | 87.11 | 0.63% | 27,645 |
| Mar 12, 2026 | 85.82 | 87.12 | 85.61 | 86.57 | 86.57 | 0.60% | 24,528 |
| Mar 11, 2026 | 86.29 | 86.39 | 85.72 | 86.05 | 86.05 | -0.61% | 14,875 |
| Mar 10, 2026 | 86.88 | 87.47 | 86.52 | 86.58 | 86.58 | -0.16% | 17,137 |
| Mar 9, 2026 | 85.76 | 86.83 | 85.23 | 86.72 | 86.72 | 0.41% | 30,458 |
| Mar 6, 2026 | 85.99 | 86.62 | 85.78 | 86.37 | 86.37 | -0.33% | 8,517 |
| Mar 5, 2026 | 86.94 | 86.94 | 86.18 | 86.66 | 86.66 | -0.97% | 25,295 |
| Mar 4, 2026 | 87.51 | 87.72 | 87.00 | 87.51 | 87.51 | 0.54% | 26,833 |
| Mar 3, 2026 | 86.43 | 87.51 | 85.39 | 87.04 | 87.04 | -1.78% | 50,865 |
| Mar 2, 2026 | 88.36 | 88.98 | 88.20 | 88.62 | 88.62 | -0.78% | 84,304 |
| Feb 27, 2026 | 88.73 | 89.56 | 88.59 | 89.32 | 89.32 | 0.55% | 78,932 |
| Feb 26, 2026 | 88.91 | 88.97 | 88.43 | 88.83 | 88.83 | -0.20% | 33,233 |
| Feb 25, 2026 | 88.43 | 89.09 | 87.76 | 89.01 | 89.01 | 0.92% | 74,757 |
| Feb 24, 2026 | 87.59 | 88.20 | 87.16 | 88.20 | 88.20 | 1.10% | 35,728 |
| Feb 23, 2026 | 86.90 | 87.56 | 86.77 | 87.24 | 87.24 | 0.90% | 63,856 |
| Feb 20, 2026 | 86.35 | 86.58 | 85.84 | 86.46 | 86.46 | 0.58% | 21,018 |
| Feb 19, 2026 | 85.31 | 86.05 | 85.25 | 85.96 | 85.96 | 0.13% | 30,141 |
| Feb 18, 2026 | 87.27 | 87.27 | 85.76 | 85.85 | 85.85 | -1.38% | 20,794 |
| Feb 17, 2026 | 87.48 | 87.76 | 86.87 | 87.05 | 87.05 | -0.02% | 31,925 |
| Feb 13, 2026 | 85.37 | 87.19 | 85.37 | 87.07 | 87.07 | 1.62% | 44,642 |
| Feb 12, 2026 | 84.87 | 86.15 | 84.87 | 85.68 | 85.68 | 0.92% | 31,622 |
| Feb 11, 2026 | 84.44 | 84.94 | 84.28 | 84.90 | 84.90 | 1.19% | 20,178 |
| Feb 10, 2026 | 83.22 | 84.31 | 83.07 | 83.90 | 83.90 | 1.19% | 37,544 |
| Feb 9, 2026 | 82.41 | 82.96 | 82.24 | 82.91 | 82.91 | 0.70% | 31,771 |
| Feb 6, 2026 | 82.48 | 82.76 | 81.77 | 82.34 | 82.34 | 0.94% | 11,587 |
| Feb 5, 2026 | 81.49 | 81.89 | 81.34 | 81.57 | 81.57 | -0.45% | 45,236 |
| Feb 4, 2026 | 82.56 | 82.56 | 81.81 | 81.94 | 81.94 | 0.02% | 12,356 |