JXI - iShares Global Utilities ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201956.8657.1456.8057.0757.0741,000
Nov 14, 201956.8257.0456.8256.9056.906,500
Nov 13, 201956.2856.8856.2856.8056.8028,400
Nov 12, 201956.2256.3756.1056.3056.3043,400
Nov 11, 201956.4956.4956.2056.2056.202,200
Nov 08, 201956.4556.5656.3256.4256.4231,200
Nov 07, 201956.8656.8656.3156.4756.4725,400
Nov 06, 201957.1657.4457.1657.3057.309,000
Nov 05, 201957.4157.4157.0657.1857.1811,500
Nov 04, 201958.3058.3057.7157.7257.7212,500
Nov 01, 201958.3958.5658.2458.2758.2771,400
Oct 31, 201958.3258.4158.2258.4058.4037,500
Oct 30, 201957.7358.1757.7358.0658.065,600
Oct 29, 201957.4757.6757.4157.6057.6035,600
Oct 28, 201958.0158.0657.6857.7057.707,400
Oct 25, 201958.5858.5858.1258.1958.196,100
Oct 24, 201958.5558.8358.5558.7158.7112,400
Oct 23, 201958.4358.5958.3858.5158.514,900
Oct 22, 201958.4158.5058.3258.3858.387,700
Oct 21, 201957.9758.1857.9758.1058.103,600
Oct 18, 201957.7558.0957.7257.9857.985,100
Oct 17, 201957.7557.8157.6357.7557.7514,000
Oct 16, 201957.4757.6757.4657.6757.6714,800
Oct 15, 201957.7457.8357.5557.6957.699,700
Oct 14, 201957.9557.9557.5357.5757.577,100
Oct 11, 201958.0558.1457.8257.8557.858,700
Oct 10, 201957.4357.7957.4357.7857.787,900
Oct 09, 201957.6857.8857.6657.7757.7729,400
Oct 08, 201957.9957.9957.5057.5157.513,306,400
Oct 07, 201958.2758.3958.1358.1958.1924,600
Oct 04, 201957.6758.3357.6758.2858.2819,300
Oct 03, 201957.4557.6057.2757.6057.6037,000
Oct 02, 201957.8858.0457.2957.3257.3210,200
Oct 01, 201958.1758.2357.8958.1958.1970,900
Sep 30, 201958.2558.4058.1858.3558.35178,600
Sep 27, 201958.4458.4457.9758.1358.1310,900
Sep 26, 201958.3858.6358.3158.4558.456,000
Sep 25, 201958.0858.1157.9058.0458.0425,000
Sep 24, 201958.2658.3658.0558.2258.2216,700
Sep 23, 201957.5957.8057.5957.6857.6810,500
Sep 20, 201957.5957.7357.5657.6757.6731,500
Sep 19, 201957.4257.6157.3957.5357.5329,300
Sep 18, 201957.1257.4756.9957.3057.3028,200
Sep 17, 201956.6757.1556.6757.0357.038,200
Sep 16, 201956.6856.6856.3756.4156.4121,400
Sep 13, 201956.7956.7956.5256.5756.5714,300
Sep 12, 201956.7356.9656.7356.8856.887,900
Sep 11, 201956.0756.4755.9056.4756.4715,300
Sep 10, 201955.8156.1055.8156.0456.0430,100
Sep 09, 201956.3556.3556.0056.0756.0752,700
Sep 06, 201956.7756.8156.4656.4756.4720,600
Sep 05, 201957.1957.1956.7256.7456.7423,500
Sep 04, 201957.2457.3457.1557.2857.288,500
Sep 03, 201956.1157.0856.1157.0057.003,308,600
Aug 30, 201956.3356.3356.1456.2256.222,900
Aug 29, 201956.0456.2356.0456.2356.237,200
Aug 28, 201955.9555.9855.7455.8755.876,900
Aug 27, 201955.9356.2455.9255.9855.9840,900
Aug 26, 201955.3655.6455.3655.6455.648,300
Aug 23, 201955.6555.8055.0555.1355.137,900
Aug 22, 201955.6655.7255.3755.6755.6716,900
Aug 21, 201955.6255.7055.4855.6855.6831,100
Aug 20, 201955.6055.6055.4055.4255.427,200
Aug 19, 201955.4055.8555.4055.6755.6712,500
Aug 16, 201955.1655.4355.1655.3255.323,100
Aug 15, 201954.4554.9354.4054.8954.898,200
Aug 14, 201954.6354.6654.2654.2654.264,900
Aug 13, 201954.9155.0954.8054.8654.8613,300
Aug 12, 201954.8654.9354.5054.7354.7324,400
Aug 09, 201954.8855.1154.8854.9054.903,400
Aug 08, 201954.5155.0354.5154.9454.947,900
Aug 07, 201954.5054.8254.0954.7554.7534,000
Aug 06, 201954.0254.6053.5654.5054.50101,700
Aug 05, 201954.4654.4653.6753.8953.8912,600
Aug 02, 201954.6354.7354.5754.6054.604,600
Aug 01, 201954.1754.6854.1654.4254.4242,800
Jul 31, 201954.3854.5354.1054.1354.133,600
Jul 30, 201954.6854.8254.2854.4254.423,000
Jul 29, 201954.8454.9954.7354.9254.925,100
Jul 26, 201954.5754.7554.5754.6154.612,900
Jul 25, 201954.7054.7054.4154.5554.557,400
Jul 24, 201954.7254.7254.4554.6754.6719,600
Jul 23, 201954.7554.7954.6654.7054.702,900
Jul 22, 201955.0255.0254.7554.9254.921,600
Jul 19, 201955.5755.6554.9254.9254.9210,200
Jul 18, 201955.2455.6655.1155.6455.644,800
Jul 17, 201955.1655.4055.1655.1855.185,600
Jul 16, 201955.1755.1754.8554.9454.9419,900
Jul 15, 201955.3755.3755.2455.3355.338,100
Jul 12, 201955.4055.4055.0755.2055.2026,800
Jul 11, 201955.5455.6855.2255.5255.5224,800
Jul 10, 201955.4055.6455.3855.5055.505,700
Jul 09, 201955.1655.2655.0455.2255.2264,400
Jul 08, 201955.1855.3555.0255.1455.1474,100
Jul 05, 201955.1855.3454.6855.2855.2833,700
Jul 03, 201955.4255.9055.4255.7755.7713,100
Jul 02, 201954.6755.2054.6755.0955.0912,900
Jul 01, 201954.6154.6154.1554.4954.4910,900
Jun 28, 201954.3654.6554.3654.5854.587,100
Jun 27, 201954.4354.4354.2254.3554.356,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...