iShares Global Utilities ETF JXI
84.56 USD +0.56 (+0.67%)
Regular-session close
84.56 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
84.36 Day range 84.65
76.85 52-week range 89.40
- YTD
- +7.51%
- 1 year
- +4.68%
JXI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 84.32 | 84.65 | 84.36 | 84.56 | +0.56 | +0.67% | 10,350 |
| Nov 12, 2026 | 84.18 | 84.40 | 83.94 | 84.00 | +0.11 | +0.13% | 31,500 |
| Nov 11, 2026 | 83.63 | 83.98 | 83.45 | 83.89 | -0.14 | -0.17% | 95,100 |
| Nov 10, 2026 | 83.83 | 84.03 | 83.65 | 84.03 | -0.39 | -0.46% | 13,200 |
| Nov 9, 2026 | 83.82 | 84.62 | 83.52 | 84.42 | +1.61 | +1.94% | 23,700 |
| Nov 6, 2026 | 82.30 | 83.21 | 82.24 | 82.81 | -0.60 | -0.72% | 61,500 |
| Nov 5, 2026 | 84.55 | 84.64 | 83.13 | 83.41 | -0.65 | -0.77% | 44,900 |
| Nov 4, 2026 | 83.61 | 84.16 | 82.85 | 84.06 | +1.30 | +1.57% | 35,500 |
| Nov 3, 2026 | 83.02 | 83.14 | 82.66 | 82.76 | -0.54 | -0.65% | 17,100 |
| Nov 2, 2026 | 82.80 | 83.42 | 82.68 | 83.30 | +0.38 | +0.46% | 41,100 |
| Oct 30, 2026 | 82.75 | 83.13 | 82.75 | 82.92 | +0.28 | +0.34% | 53,600 |
| Oct 29, 2026 | 82.15 | 82.71 | 82.12 | 82.64 | +0.98 | +1.20% | 52,800 |
| Oct 28, 2026 | 82.05 | 82.08 | 81.55 | 81.66 | -0.23 | -0.28% | 38,400 |
| Oct 27, 2026 | 81.61 | 81.98 | 81.43 | 81.89 | +0.38 | +0.47% | 34,800 |
| Oct 26, 2026 | 81.52 | 81.85 | 81.39 | 81.51 | -0.24 | -0.29% | 32,700 |
| Oct 23, 2026 | 81.63 | 81.82 | 81.55 | 81.75 | -0.46 | -0.56% | 83,000 |
| Oct 22, 2026 | 80.92 | 82.21 | 80.92 | 82.21 | +1.35 | +1.67% | 33,000 |
| Oct 21, 2026 | 81.13 | 81.26 | 80.76 | 80.86 | +0.26 | +0.32% | 42,100 |
| Oct 20, 2026 | 80.29 | 80.78 | 80.14 | 80.60 | +1.10 | +1.38% | 28,000 |
| Oct 19, 2026 | 80.69 | 80.74 | 79.40 | 79.50 | -1.55 | -1.91% | 33,100 |
| Oct 16, 2026 | 80.70 | 81.23 | 80.70 | 81.05 | +0.84 | +1.05% | 1,799,700 |
| Oct 15, 2026 | 80.86 | 80.86 | 80.00 | 80.21 | -0.04 | -0.05% | 26,600 |
| Oct 14, 2026 | 80.17 | 80.26 | 79.55 | 80.25 | -0.08 | -0.10% | 12,600 |
| Oct 13, 2026 | 80.27 | 80.54 | 79.59 | 80.33 | +0.51 | +0.64% | 12,600 |
| Oct 12, 2026 | 79.58 | 79.92 | 79.51 | 79.82 | +0.25 | +0.31% | 17,300 |
| Oct 9, 2026 | 79.03 | 79.61 | 79.03 | 79.57 | +0.55 | +0.70% | 32,800 |
| Oct 8, 2026 | 79.05 | 79.25 | 78.41 | 79.02 | +0.11 | +0.14% | 48,900 |
| Oct 7, 2026 | 78.46 | 79.06 | 78.33 | 78.91 | -0.27 | -0.34% | 55,500 |
| Oct 6, 2026 | 78.23 | 79.18 | 78.23 | 79.18 | +1.55 | +2.00% | 25,500 |
| Oct 5, 2026 | 77.19 | 77.81 | 77.00 | 77.63 | +0.17 | +0.22% | 58,500 |
| Oct 2, 2026 | 77.34 | 77.92 | 77.26 | 77.46 | +0.52 | +0.68% | 20,400 |
| Oct 1, 2026 | 76.74 | 76.94 | 76.18 | 76.94 | +0.05 | +0.07% | 32,500 |
| Sep 30, 2026 | 77.46 | 77.57 | 76.89 | 76.89 | -0.31 | -0.40% | 85,700 |
| Sep 29, 2026 | 76.43 | 77.26 | 76.28 | 77.20 | +0.35 | +0.46% | 24,000 |
| Sep 28, 2026 | 77.21 | 77.21 | 76.51 | 76.85 | -0.49 | -0.63% | 30,500 |
| Sep 25, 2026 | 77.19 | 77.40 | 76.63 | 77.34 | +0.29 | +0.38% | 20,100 |
| Sep 24, 2026 | 77.57 | 77.57 | 76.95 | 77.05 | -0.56 | -0.72% | 47,600 |
| Sep 23, 2026 | 78.62 | 78.62 | 77.52 | 77.61 | -1.39 | -1.76% | 48,300 |
| Sep 22, 2026 | 79.09 | 79.35 | 78.90 | 79.00 | -0.15 | -0.19% | 23,000 |
| Sep 21, 2026 | 79.35 | 79.48 | 78.99 | 79.15 | -0.08 | -0.10% | 21,700 |
| Sep 18, 2026 | 79.75 | 79.75 | 79.23 | 79.23 | -1.15 | -1.43% | 20,100 |
| Sep 17, 2026 | 80.12 | 80.44 | 79.91 | 80.38 | +0.88 | +1.11% | 141,700 |
| Sep 16, 2026 | 79.86 | 80.12 | 79.32 | 79.50 | +0.27 | +0.34% | 277,500 |
| Sep 15, 2026 | 79.78 | 79.78 | 79.10 | 79.23 | -0.34 | -0.43% | 1,148,300 |
| Sep 14, 2026 | 80.35 | 80.40 | 79.57 | 79.57 | -1.36 | -1.68% | 51,800 |
| Sep 11, 2026 | 81.66 | 81.66 | 80.93 | 80.93 | -0.11 | -0.14% | 18,700 |
| Sep 10, 2026 | 81.63 | 81.68 | 81.01 | 81.04 | -0.47 | -0.58% | 5,500 |
| Sep 9, 2026 | 82.38 | 82.38 | 81.51 | 81.51 | -0.59 | -0.72% | 3,700 |
| Sep 8, 2026 | 81.42 | 82.39 | 81.42 | 82.10 | +0.45 | +0.55% | 18,300 |
| Sep 4, 2026 | 81.17 | 81.71 | 81.17 | 81.65 | +0.23 | +0.28% | 7,600 |
| Sep 3, 2026 | 81.01 | 81.67 | 81.01 | 81.42 | +0.54 | +0.67% | 5,600 |
| Sep 2, 2026 | 80.71 | 80.91 | 80.06 | 80.88 | -0.22 | -0.27% | 19,400 |
| Sep 1, 2026 | 80.78 | 81.10 | 80.57 | 81.10 | +0.19 | +0.23% | 9,600 |
| Aug 31, 2026 | 80.83 | 80.96 | 80.61 | 80.91 | -0.63 | -0.77% | 15,700 |
| Aug 28, 2026 | 82.26 | 82.32 | 81.24 | 81.54 | -0.42 | -0.51% | 10,000 |
| Aug 27, 2026 | 81.99 | 82.00 | 81.48 | 81.96 | -0.57 | -0.69% | 51,900 |
| Aug 26, 2026 | 82.51 | 82.72 | 82.46 | 82.53 | -0.03 | -0.04% | 37,600 |
| Aug 25, 2026 | 82.31 | 82.64 | 82.11 | 82.56 | +0.45 | +0.55% | 12,500 |
| Aug 24, 2026 | 81.55 | 82.15 | 81.50 | 82.11 | +0.60 | +0.74% | 31,700 |
| Aug 21, 2026 | 83.16 | 83.16 | 81.51 | 81.51 | -1.40 | -1.69% | 9,000 |
| Aug 20, 2026 | 82.98 | 83.50 | 82.78 | 82.91 | -0.13 | -0.16% | 17,600 |
| Aug 19, 2026 | 83.48 | 83.50 | 82.74 | 83.04 | -0.01 | -0.01% | 38,100 |
| Aug 18, 2026 | 83.41 | 83.83 | 83.02 | 83.05 | -0.07 | -0.08% | 71,600 |
| Aug 17, 2026 | 83.26 | 83.26 | 82.58 | 83.12 | -0.10 | -0.12% | 10,700 |
| Aug 14, 2026 | 82.96 | 83.36 | 82.96 | 83.22 | +0.08 | +0.10% | 9,600 |
65 days, newest first. Daily bars as drawn on the JXI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.