iShares Global Utilities ETF (JXI)
NYSEARCA: JXI · Real-Time Price · USD
76.42
+0.37 (0.49%)
Aug 13, 2025, 4:00 PM - Market closed
JXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 76.35 | 76.42 | 75.96 | 76.42 | 76.42 | 0.49% | 4,214 |
| Aug 12, 2025 | 76.03 | 76.08 | 75.62 | 76.05 | 76.05 | 0.33% | 5,064 |
| Aug 11, 2025 | 76.07 | 76.07 | 75.58 | 75.80 | 75.80 | -0.37% | 3,926 |
| Aug 8, 2025 | 76.62 | 76.62 | 75.99 | 76.08 | 76.08 | -0.50% | 6,952 |
| Aug 7, 2025 | 75.80 | 76.56 | 75.80 | 76.46 | 76.46 | 0.67% | 24,751 |
| Aug 6, 2025 | 76.47 | 76.47 | 75.87 | 75.95 | 75.95 | -0.29% | 11,925 |
| Aug 5, 2025 | 76.73 | 76.79 | 76.01 | 76.17 | 76.17 | -0.72% | 17,418 |
| Aug 4, 2025 | 76.04 | 76.85 | 76.04 | 76.72 | 76.72 | 1.46% | 8,163 |
| Aug 1, 2025 | 75.20 | 75.70 | 75.16 | 75.61 | 75.61 | 0.74% | 53,278 |
| Jul 31, 2025 | 74.68 | 75.16 | 74.68 | 75.06 | 75.06 | 0.21% | 7,238 |
| Jul 30, 2025 | 74.67 | 75.45 | 74.67 | 74.90 | 74.90 | 0.23% | 15,422 |
| Jul 29, 2025 | 74.34 | 74.73 | 74.10 | 74.73 | 74.73 | 0.71% | 4,178 |
| Jul 28, 2025 | 74.95 | 74.95 | 74.05 | 74.20 | 74.20 | -1.37% | 29,588 |
| Jul 25, 2025 | 75.00 | 75.23 | 74.86 | 75.23 | 75.23 | 0.38% | 26,693 |
| Jul 24, 2025 | 75.08 | 75.17 | 74.94 | 74.95 | 74.95 | -0.36% | 7,200 |
| Jul 23, 2025 | 76.12 | 76.12 | 75.08 | 75.22 | 75.22 | -1.02% | 5,797 |
| Jul 22, 2025 | 75.19 | 75.99 | 75.19 | 75.99 | 75.99 | 1.50% | 6,717 |
| Jul 21, 2025 | 74.61 | 75.10 | 74.61 | 74.87 | 74.87 | 0.93% | 7,102 |
| Jul 18, 2025 | 73.83 | 74.50 | 73.83 | 74.18 | 74.18 | 1.00% | 10,037 |
| Jul 17, 2025 | 73.20 | 73.44 | 73.15 | 73.44 | 73.44 | 0.18% | 5,580 |
| Jul 16, 2025 | 73.38 | 73.40 | 73.05 | 73.31 | 73.31 | 0.07% | 13,380 |
| Jul 15, 2025 | 73.91 | 73.91 | 73.07 | 73.26 | 73.26 | -0.88% | 7,534 |
| Jul 14, 2025 | 73.68 | 74.00 | 73.51 | 73.91 | 73.91 | 0.43% | 6,130 |
| Jul 11, 2025 | 73.43 | 73.81 | 73.29 | 73.59 | 73.59 | -0.24% | 23,441 |
| Jul 10, 2025 | 73.14 | 73.80 | 73.14 | 73.77 | 73.77 | 0.06% | 4,209 |
| Jul 9, 2025 | 73.38 | 73.74 | 72.97 | 73.72 | 73.72 | 0.91% | 11,565 |
| Jul 8, 2025 | 73.03 | 73.17 | 72.45 | 73.06 | 73.06 | -0.68% | 11,417 |
| Jul 7, 2025 | 73.49 | 73.60 | 73.33 | 73.56 | 73.56 | -0.36% | 9,620 |
| Jul 3, 2025 | 73.47 | 73.89 | 73.46 | 73.83 | 73.83 | 0.47% | 5,702 |
| Jul 2, 2025 | 73.74 | 73.82 | 73.13 | 73.48 | 73.48 | -0.94% | 7,918 |
| Jul 1, 2025 | 73.77 | 74.18 | 73.39 | 74.18 | 74.18 | 0.56% | 9,524 |
| Jun 30, 2025 | 73.15 | 73.77 | 73.03 | 73.77 | 73.77 | 0.55% | 30,101 |
| Jun 27, 2025 | 73.42 | 73.69 | 73.17 | 73.37 | 73.37 | 0.13% | 4,518 |
| Jun 26, 2025 | 72.94 | 73.28 | 72.89 | 73.28 | 73.28 | 1.03% | 21,112 |
| Jun 25, 2025 | 73.14 | 73.14 | 72.53 | 72.53 | 72.53 | -1.28% | 5,565 |
| Jun 24, 2025 | 73.34 | 73.59 | 73.30 | 73.47 | 73.47 | 0.40% | 10,035 |
| Jun 23, 2025 | 72.28 | 73.25 | 72.28 | 73.18 | 73.18 | 1.51% | 31,051 |
| Jun 20, 2025 | 72.27 | 72.46 | 72.07 | 72.09 | 72.09 | 0.32% | 7,030 |
| Jun 18, 2025 | 71.98 | 72.15 | 71.82 | 71.86 | 71.86 | 0.13% | 6,729 |
| Jun 17, 2025 | 72.30 | 72.36 | 71.50 | 71.77 | 71.77 | -0.73% | 21,443 |
| Jun 16, 2025 | 72.99 | 72.99 | 72.21 | 72.29 | 72.29 | -1.74% | 2,111 |
| Jun 13, 2025 | 73.82 | 74.00 | 73.51 | 73.57 | 72.47 | -0.61% | 4,892 |
| Jun 12, 2025 | 73.38 | 74.04 | 73.38 | 74.02 | 72.92 | 1.34% | 13,483 |
| Jun 11, 2025 | 73.22 | 73.22 | 72.94 | 73.04 | 71.95 | 0.18% | 4,419 |
| Jun 10, 2025 | 72.82 | 72.91 | 72.68 | 72.91 | 71.82 | 0.21% | 19,161 |
| Jun 9, 2025 | 73.11 | 73.15 | 72.62 | 72.75 | 71.67 | -0.53% | 8,611 |
| Jun 6, 2025 | 73.07 | 73.14 | 72.79 | 73.14 | 72.05 | 0.32% | 6,092 |
| Jun 5, 2025 | 73.20 | 73.20 | 72.91 | 72.91 | 71.82 | -0.19% | 4,559 |
| Jun 4, 2025 | 73.70 | 73.77 | 73.05 | 73.05 | 71.96 | -0.99% | 9,172 |
| Jun 3, 2025 | 74.31 | 74.31 | 73.44 | 73.78 | 72.68 | -0.25% | 6,118 |