iShares Global Utilities ETF Historical Stock Prices

(ETF)
JXI 
$49.22
*  
0.79
1.58%
Get JXI Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  49.21  49.3999  49.03  49.22 23,450
12/19/2014 49.22 49.3999 49.03 49.22 23,450
12/18/2014 49.43 50.12 49.43 50.01 18,928
12/17/2014 49.9883 49.9883 48.6 49.06 13,832
12/16/2014 48.18 48.9954 48.16 48.44 10,967
12/15/2014 48.95 48.95 48.0101 48.15 10,956
12/12/2014 49.44 49.44 48.955 48.955 11,780
12/11/2014 49.19 49.87 49.19 49.41 23,899
12/10/2014 50.08 50.1 49.37 49.42 10,996
12/09/2014 49.37 49.98 49.37 49.885 37,377
12/08/2014 49.9 50.1923 49.88 50.01 33,617
12/05/2014 50.11 50.234 49.9358 50.06 17,112
12/04/2014 50.33 50.33 50.035 50.11 28,964
12/03/2014 50.31 50.314 50.071 50.22 45,348
12/02/2014 50.16 50.4 50.148 50.31 42,530
12/01/2014 49.91 50.4399 49.91 50.22 80,327
11/28/2014 49.74 50.21 49.74 50.0389 60,020
11/26/2014 49.73 50 49.73 49.9 46,972
11/25/2014 49.44 49.6237 49.319 49.51 26,328
11/24/2014 49.65 49.68 49.35 49.39 34,351
11/21/2014 49.54 49.97 49.2601 49.5 15,126
11/20/2014 49.08 49.29 49.08 49.15 25,689
11/19/2014 49.47 49.7399 49.3376 49.55 74,339
11/18/2014 49.31 49.6 49.2788 49.45 27,731
11/17/2014 48.52 49.1714 48.52 49.17 38,819
11/14/2014 48.8 48.87 48.66 48.77 9,297
11/13/2014 49.07 49.2 48.8232 48.87 37,735
11/12/2014 49.58 49.58 48.98 49.11 50,447
11/11/2014 49.94 50.0799 49.89 50 13,555
11/10/2014 49.62 49.93 49.62 49.93 32,855
11/07/2014 49.37 49.58 49.3 49.562 42,798
11/06/2014 50.08 50.08 49.36 49.38 33,375
11/05/2014 49.53 50.1 49.53 50.06 27,274
11/04/2014 49.45 49.69 49.119 49.32 28,693
11/03/2014 49.59 49.67 49.34 49.53 30,225
10/31/2014 49.84 49.9399 49.39 49.83 26,585
10/30/2014 48.87 49.5 48.87 49.5 8,350
10/29/2014 49.17 49.3 48.516 48.71 22,146
10/28/2014 48.98 49.17 48.757 49.14 39,239
10/27/2014 48.61 48.7699 48.381 48.51 19,481
10/24/2014 48.31 48.67 48.3 48.61 25,590
10/23/2014 48.41 48.55 48.13 48.23 30,980
10/22/2014 48 48.33 47.885 48.02 80,852
10/21/2014 47.89 47.97 47.6865 47.9 41,994
10/20/2014 47.16 47.7 47.12 47.61 45,545
10/17/2014 47.22 47.26 46.72 47.12 8,228
10/16/2014 46.11 46.75 45.97 46.61 56,586
10/15/2014 47.04 47.31 45.97 46.955 53,812
10/14/2014 47.33 47.84 47.21 47.36 73,117
10/13/2014 47.41 47.7277 47.09 47.09 149,339
10/10/2014 47.25 47.4999 47.025 47.04 35,706
10/09/2014 47.96 48.12 47.2 47.24 43,021
10/08/2014 47.615 48.2834 47.4284 48.2 12,226
10/07/2014 47.45 47.51 47.1 47.1 204,858
10/06/2014 47.44 47.7399 47.3198 47.591 18,493
10/03/2014 47.39 47.4999 47.041 47.44 18,587
10/02/2014 47.53 47.66 47.07 47.22 24,912
10/01/2014 47.72 47.95 47.58 47.7 29,091
09/30/2014 47.66 48.0626 47.6512 47.74 109,385
09/29/2014 47.48 47.73 47.27 47.73 6,179
09/26/2014 47.5706 47.93 47.53 47.8061 28,085
09/25/2014 47.99 47.9999 47.51 47.59 18,783
09/24/2014 47.88 48.0799 47.74 47.99 7,902
09/23/2014 48.03 48.0999 47.89 47.95 10,670
09/22/2014 48.49 48.49 48.244 48.34 7,094
09/19/2014 48.51 48.65 48.38 48.44 11,180
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?