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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 79.92 | 79.92 | 79.14 | 79.17 | 79.17 | -0.72% | 23,530 |
| Dec 4, 2025 | 79.95 | 80.38 | 79.63 | 79.74 | 79.74 | -0.45% | 23,472 |
| Dec 3, 2025 | 80.38 | 80.52 | 79.94 | 80.10 | 80.10 | -0.06% | 57,420 |
| Dec 2, 2025 | 80.85 | 80.85 | 80.07 | 80.15 | 80.15 | -0.32% | 41,987 |
| Dec 1, 2025 | 81.61 | 81.61 | 80.38 | 80.41 | 80.41 | -1.77% | 22,576 |
| Nov 28, 2025 | 81.53 | 81.89 | 81.42 | 81.86 | 81.86 | 0.45% | 10,339 |
| Nov 26, 2025 | 80.53 | 81.49 | 80.53 | 81.49 | 81.49 | 1.57% | 11,953 |
| Nov 25, 2025 | 80.48 | 80.56 | 80.06 | 80.23 | 80.23 | -0.09% | 63,195 |
| Nov 24, 2025 | 79.91 | 80.44 | 79.52 | 80.30 | 80.30 | 0.71% | 83,583 |
| Nov 21, 2025 | 79.96 | 80.07 | 79.50 | 79.73 | 79.73 | 0.13% | 131,348 |
| Nov 20, 2025 | 80.64 | 80.90 | 79.63 | 79.63 | 79.63 | -0.43% | 20,509 |
| Nov 19, 2025 | 80.79 | 80.86 | 79.81 | 79.97 | 79.97 | -1.16% | 39,295 |
| Nov 18, 2025 | 81.16 | 81.47 | 80.91 | 80.91 | 80.91 | -0.55% | 106,817 |
| Nov 17, 2025 | 80.89 | 81.50 | 80.84 | 81.36 | 81.36 | 0.74% | 130,165 |
| Nov 14, 2025 | 80.41 | 81.17 | 80.38 | 80.76 | 80.76 | -0.02% | 17,141 |
| Nov 13, 2025 | 81.33 | 81.33 | 80.78 | 80.78 | 80.78 | -0.91% | 14,489 |
| Nov 12, 2025 | 81.24 | 81.53 | 81.16 | 81.52 | 81.52 | 0.67% | 7,130 |
| Nov 11, 2025 | 81.00 | 81.08 | 80.82 | 80.98 | 80.98 | 0.17% | 11,609 |
| Nov 10, 2025 | 81.00 | 81.00 | 80.37 | 80.85 | 80.85 | 0.11% | 8,635 |
| Nov 7, 2025 | 79.60 | 80.78 | 79.60 | 80.76 | 80.76 | 0.91% | 23,632 |
| Nov 6, 2025 | 80.11 | 80.46 | 80.03 | 80.03 | 80.03 | 0.01% | 10,887 |
| Nov 5, 2025 | 79.88 | 80.19 | 79.73 | 80.02 | 80.02 | 0.26% | 19,898 |
| Nov 4, 2025 | 79.83 | 79.99 | 79.68 | 79.81 | 79.81 | -0.21% | 11,292 |
| Nov 3, 2025 | 79.79 | 80.07 | 79.20 | 79.98 | 79.98 | -0.02% | 73,842 |
| Oct 31, 2025 | 80.25 | 80.25 | 79.67 | 79.99 | 79.99 | -0.41% | 40,353 |
| Oct 30, 2025 | 80.19 | 80.87 | 80.19 | 80.32 | 80.32 | -0.10% | 8,149 |
| Oct 29, 2025 | 80.48 | 80.83 | 80.20 | 80.40 | 80.40 | -0.22% | 13,172 |
| Oct 28, 2025 | 81.40 | 81.40 | 80.50 | 80.58 | 80.58 | -0.76% | 29,518 |
| Oct 27, 2025 | 81.21 | 81.21 | 80.53 | 81.20 | 81.20 | 0.24% | 13,661 |
| Oct 24, 2025 | 80.84 | 81.17 | 80.67 | 81.00 | 81.00 | 0.73% | 6,381 |
| Oct 23, 2025 | 80.66 | 80.66 | 80.10 | 80.41 | 80.41 | -0.01% | 9,290 |
| Oct 22, 2025 | 80.54 | 80.60 | 80.18 | 80.42 | 80.42 | - | 15,080 |
| Oct 21, 2025 | 81.42 | 81.42 | 80.23 | 80.42 | 80.42 | -1.16% | 65,606 |
| Oct 20, 2025 | 81.67 | 81.67 | 81.14 | 81.36 | 81.36 | 0.03% | 17,710 |
| Oct 17, 2025 | 81.58 | 81.58 | 81.08 | 81.33 | 81.33 | -0.09% | 11,156 |
| Oct 16, 2025 | 81.87 | 82.11 | 81.40 | 81.41 | 81.41 | -0.20% | 60,517 |
| Oct 15, 2025 | 81.01 | 81.63 | 81.01 | 81.57 | 81.57 | 0.98% | 9,860 |
| Oct 14, 2025 | 80.09 | 80.93 | 79.96 | 80.78 | 80.78 | 0.93% | 27,876 |
| Oct 13, 2025 | 79.69 | 80.24 | 79.69 | 80.04 | 80.04 | 0.48% | 75,453 |
| Oct 10, 2025 | 80.02 | 80.17 | 79.66 | 79.66 | 79.66 | -0.12% | 6,822 |
| Oct 9, 2025 | 80.27 | 80.27 | 79.63 | 79.75 | 79.75 | -0.32% | 5,902 |
| Oct 8, 2025 | 80.01 | 80.01 | 79.67 | 80.01 | 80.01 | 0.63% | 17,674 |
| Oct 7, 2025 | 79.45 | 79.73 | 79.38 | 79.51 | 79.51 | 0.26% | 11,331 |
| Oct 6, 2025 | 78.91 | 79.34 | 78.70 | 79.31 | 79.31 | 0.62% | 13,505 |
| Oct 3, 2025 | 78.28 | 79.16 | 78.28 | 78.82 | 78.82 | 1.03% | 9,340 |
| Oct 2, 2025 | 77.96 | 78.02 | 77.62 | 78.02 | 78.02 | -0.33% | 6,372 |
| Oct 1, 2025 | 77.87 | 78.41 | 77.87 | 78.28 | 78.28 | 0.80% | 19,202 |
| Sep 30, 2025 | 77.25 | 77.66 | 77.25 | 77.66 | 77.66 | 0.30% | 6,849 |
| Sep 29, 2025 | 77.11 | 77.48 | 76.94 | 77.43 | 77.43 | 0.41% | 7,107 |
| Sep 26, 2025 | 76.32 | 77.11 | 76.32 | 77.11 | 77.11 | 1.31% | 8,283 |
| Sep 25, 2025 | 76.55 | 76.55 | 76.07 | 76.12 | 76.12 | -0.68% | 6,160 |
| Sep 24, 2025 | 76.34 | 76.69 | 76.31 | 76.64 | 76.64 | 0.51% | 35,104 |
| Sep 23, 2025 | 75.98 | 76.29 | 75.86 | 76.25 | 76.25 | 0.39% | 19,567 |
| Sep 22, 2025 | 75.27 | 75.98 | 75.25 | 75.95 | 75.95 | 0.98% | 11,190 |
| Sep 19, 2025 | 74.96 | 75.25 | 74.74 | 75.21 | 75.21 | 0.38% | 25,535 |
| Sep 18, 2025 | 74.75 | 75.14 | 74.53 | 74.93 | 74.93 | -0.17% | 10,764 |
| Sep 17, 2025 | 75.28 | 75.61 | 75.06 | 75.06 | 75.06 | -0.10% | 10,434 |
| Sep 16, 2025 | 76.08 | 76.08 | 75.07 | 75.14 | 75.14 | -1.34% | 9,959 |
| Sep 15, 2025 | 76.13 | 76.23 | 76.05 | 76.16 | 76.16 | 0.37% | 8,623 |
| Sep 12, 2025 | 75.27 | 75.92 | 75.27 | 75.88 | 75.88 | 0.54% | 5,623 |
| Sep 11, 2025 | 75.12 | 75.47 | 75.12 | 75.47 | 75.47 | 0.53% | 4,771 |
| Sep 10, 2025 | 74.76 | 75.10 | 74.76 | 75.07 | 75.07 | 1.23% | 3,518 |
| Sep 9, 2025 | 73.67 | 74.19 | 73.65 | 74.16 | 74.16 | 0.38% | 8,597 |
| Sep 8, 2025 | 74.42 | 74.42 | 73.71 | 73.88 | 73.88 | -0.40% | 7,225 |
| Sep 5, 2025 | 73.91 | 74.17 | 73.90 | 74.17 | 74.17 | 0.02% | 3,272 |
| Sep 4, 2025 | 74.52 | 74.52 | 73.88 | 74.16 | 74.16 | 0.10% | 6,151 |
| Sep 3, 2025 | 74.11 | 74.15 | 73.81 | 74.08 | 74.08 | -0.02% | 25,849 |
| Sep 2, 2025 | 74.19 | 74.34 | 73.83 | 74.10 | 74.10 | -1.17% | 78,140 |
| Aug 29, 2025 | 75.12 | 75.19 | 74.86 | 74.98 | 74.98 | -0.48% | 8,838 |
| Aug 28, 2025 | 75.74 | 75.74 | 75.28 | 75.34 | 75.34 | -0.61% | 110,681 |
| Aug 27, 2025 | 75.64 | 75.80 | 75.50 | 75.80 | 75.80 | 0.13% | 6,154 |
| Aug 26, 2025 | 75.70 | 75.71 | 75.47 | 75.70 | 75.70 | 0.12% | 6,524 |
| Aug 25, 2025 | 76.25 | 76.25 | 75.58 | 75.61 | 75.61 | -1.36% | 3,127 |
| Aug 22, 2025 | 76.42 | 76.81 | 76.42 | 76.65 | 76.65 | 0.54% | 5,293 |
| Aug 21, 2025 | 76.57 | 76.68 | 76.18 | 76.24 | 76.24 | -0.52% | 35,096 |
| Aug 20, 2025 | 76.62 | 76.72 | 76.46 | 76.64 | 76.64 | 0.52% | 3,546 |
| Aug 19, 2025 | 75.81 | 76.24 | 75.81 | 76.24 | 76.24 | 0.56% | 3,777 |
| Aug 18, 2025 | 76.13 | 76.17 | 75.82 | 75.82 | 75.82 | -0.46% | 2,509 |
| Aug 15, 2025 | 76.30 | 76.43 | 75.92 | 76.17 | 76.17 | -0.11% | 3,411 |
| Aug 14, 2025 | 76.13 | 76.41 | 76.13 | 76.25 | 76.25 | -0.22% | 7,047 |
| 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 | 75.05 | 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 |