iShares Global Utilities ETF Historical Stock Prices

(ETF)
JXI 
$47.79
*  
0.25
0.53%
Get JXI Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading JXI now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  47.96  47.9648  47.62  47.79 38,471
05/04/2015 47.62 47.9648 47.62 47.79 38,471
05/01/2015 47.46 47.67 47.208 47.54 5,919
04/30/2015 47.378 47.494 47.21 47.33 70,859
04/29/2015 47.93 47.99 47.58 47.87 8,082
04/28/2015 47.92 48.27 47.758 48.27 5,971
04/27/2015 48.18 48.18 47.79 47.81 9,703
04/24/2015 47.8792 48.26 47.8792 48.14 13,969
04/23/2015 47.34 47.6399 47 47.46 13,776
04/22/2015 47.19 47.2793 46.883 47.15 28,790
04/21/2015 47.45 47.45 47.12 47.14 9,400
04/20/2015 46.99 47.62 46.99 47.31 9,930
04/17/2015 47 47.14 46.9 46.94 8,934
04/16/2015 47.24 47.32 47.014 47.25 6,964
04/15/2015 47.28 47.5845 47.28 47.33 14,537
04/14/2015 47.1 47.34 47.04 47.24 9,310
04/13/2015 47.16 47.3 46.97 47.035 18,720
04/10/2015 47.01 47.32 46.905 47.3 32,155
04/09/2015 47.21 47.21 46.8955 47.2 12,117
04/08/2015 47.36 47.36 46.9755 47.1555 40,332
04/07/2015 47.55 47.55 47.2 47.2 143,938
04/06/2015 46.83 47.65 46.83 47.42 24,483
04/02/2015 46.64 46.8899 46.64 46.83 35,669
04/01/2015 46.12 46.7599 46.12 46.66 51,570
03/31/2015 46.36 46.73 46.3501 46.46 82,762
03/30/2015 46.51 46.85 46.44 46.8 48,822
03/27/2015 46.35 46.6999 46.33 46.56 10,402
03/26/2015 46.53 46.63 46.28 46.28 20,318
03/25/2015 47.08 47.2584 46.742 46.81 21,083
03/24/2015 47.35 47.41 47 47.05 338,395
03/23/2015 47.23 47.435 47 47.28 123,028
03/20/2015 46.87 47.2845 46.7751 47.15 7,653
03/19/2015 46.58 46.8 46.37 46.45 28,157
03/18/2015 45.71 47.02 45.62 46.86 23,315
03/17/2015 45.55 45.79 45.51 45.7 58,440
03/16/2015 45.28 45.7675 45.28 45.6 48,224
03/13/2015 45.41 45.41 44.77 45.05 31,459
03/12/2015 45.24 45.6058 45.24 45.6028 7,481
03/11/2015 45.14 45.3 44.94 45.04 41,942
03/10/2015 45.27 45.59 45.1101 45.229 25,468
03/09/2015 45.7 45.82 45.6 45.67 166,818
03/06/2015 46.39 46.39 45.52 45.62 23,623
03/05/2015 46.81 47.25 46.81 46.98 47,223
03/04/2015 46.81 46.919 46.56 46.73 163,218
03/03/2015 47.12 47.3309 46.81 47.13 3,880,306
03/02/2015 47.78 47.78 46.98 47.23 138,812
02/27/2015 47.97 47.9799 47.665 47.93 415,396
02/26/2015 48.09 48.1699 47.6801 47.74 51,978
02/25/2015 48.69 48.69 48.11 48.22 39,340
02/24/2015 48.2 48.76 48.2 48.55 75,148
02/23/2015 47.8 48 47.796 48 70,646
02/20/2015 47.66 47.95 47.34 47.88 89,697
02/19/2015 47.99 48.06 47.59 47.67 31,134
02/18/2015 47.44 48.1891 47.38 48.04 57,829
02/17/2015 47.5 47.74 47.2301 47.58 152,587
02/13/2015 48.01 48.01 47.29 47.63 67,031
02/12/2015 48.08 48.2 47.88 48.06 42,649
02/11/2015 48.49 48.4952 47.75 47.97 45,833
02/10/2015 47.95 48.65 47.93 48.65 49,944
02/09/2015 48.02 48.19 47.7 47.76 67,582
02/06/2015 49.61 49.61 48.08 48.31 86,825
02/05/2015 49.61 49.9456 49.51 49.88 80,485
02/04/2015 49.88 50.0455 49.42 49.51 105,843
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?