Skip to main content
iShares Global Utilities ETF (JXI)
NYSEARCA: JXI · Real-Time Price · USD
79.17
-0.57 (-0.72%)
Dec 5, 2025, 4:00 PM EST - Market closed

JXI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202579.9279.9279.1479.1779.17-0.72%23,530
Dec 4, 202579.9580.3879.6379.7479.74-0.45%23,472
Dec 3, 202580.3880.5279.9480.1080.10-0.06%57,420
Dec 2, 202580.8580.8580.0780.1580.15-0.32%41,987
Dec 1, 202581.6181.6180.3880.4180.41-1.77%22,576
Nov 28, 202581.5381.8981.4281.8681.860.45%10,339
Nov 26, 202580.5381.4980.5381.4981.491.57%11,953
Nov 25, 202580.4880.5680.0680.2380.23-0.09%63,195
Nov 24, 202579.9180.4479.5280.3080.300.71%83,583
Nov 21, 202579.9680.0779.5079.7379.730.13%131,348
Nov 20, 202580.6480.9079.6379.6379.63-0.43%20,509
Nov 19, 202580.7980.8679.8179.9779.97-1.16%39,295
Nov 18, 202581.1681.4780.9180.9180.91-0.55%106,817
Nov 17, 202580.8981.5080.8481.3681.360.74%130,165
Nov 14, 202580.4181.1780.3880.7680.76-0.02%17,141
Nov 13, 202581.3381.3380.7880.7880.78-0.91%14,489
Nov 12, 202581.2481.5381.1681.5281.520.67%7,130
Nov 11, 202581.0081.0880.8280.9880.980.17%11,609
Nov 10, 202581.0081.0080.3780.8580.850.11%8,635
Nov 7, 202579.6080.7879.6080.7680.760.91%23,632
Nov 6, 202580.1180.4680.0380.0380.030.01%10,887
Nov 5, 202579.8880.1979.7380.0280.020.26%19,898
Nov 4, 202579.8379.9979.6879.8179.81-0.21%11,292
Nov 3, 202579.7980.0779.2079.9879.98-0.02%73,842
Oct 31, 202580.2580.2579.6779.9979.99-0.41%40,353
Oct 30, 202580.1980.8780.1980.3280.32-0.10%8,149
Oct 29, 202580.4880.8380.2080.4080.40-0.22%13,172
Oct 28, 202581.4081.4080.5080.5880.58-0.76%29,518
Oct 27, 202581.2181.2180.5381.2081.200.24%13,661
Oct 24, 202580.8481.1780.6781.0081.000.73%6,381
Oct 23, 202580.6680.6680.1080.4180.41-0.01%9,290
Oct 22, 202580.5480.6080.1880.4280.42-15,080
Oct 21, 202581.4281.4280.2380.4280.42-1.16%65,606
Oct 20, 202581.6781.6781.1481.3681.360.03%17,710
Oct 17, 202581.5881.5881.0881.3381.33-0.09%11,156
Oct 16, 202581.8782.1181.4081.4181.41-0.20%60,517
Oct 15, 202581.0181.6381.0181.5781.570.98%9,860
Oct 14, 202580.0980.9379.9680.7880.780.93%27,876
Oct 13, 202579.6980.2479.6980.0480.040.48%75,453
Oct 10, 202580.0280.1779.6679.6679.66-0.12%6,822
Oct 9, 202580.2780.2779.6379.7579.75-0.32%5,902
Oct 8, 202580.0180.0179.6780.0180.010.63%17,674
Oct 7, 202579.4579.7379.3879.5179.510.26%11,331
Oct 6, 202578.9179.3478.7079.3179.310.62%13,505
Oct 3, 202578.2879.1678.2878.8278.821.03%9,340
Oct 2, 202577.9678.0277.6278.0278.02-0.33%6,372
Oct 1, 202577.8778.4177.8778.2878.280.80%19,202
Sep 30, 202577.2577.6677.2577.6677.660.30%6,849
Sep 29, 202577.1177.4876.9477.4377.430.41%7,107
Sep 26, 202576.3277.1176.3277.1177.111.31%8,283