Skip to main content
iShares Global Utilities ETF (JXI)
NYSEARCA: JXI · Real-Time Price · USD
85.96
-0.70 (-0.81%)
Mar 6, 2026, 11:44 AM EST - Market open

JXI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202686.9486.9486.1886.6686.66-0.97%25,295
Mar 4, 202687.5187.7287.0087.5187.510.54%26,833
Mar 3, 202686.4387.5185.3987.0487.04-1.78%50,865
Mar 2, 202688.3688.9888.2088.6288.62-0.78%84,304
Feb 27, 202688.7389.5688.5989.3289.320.55%78,932
Feb 26, 202688.9188.9788.4388.8388.83-0.20%33,034
Feb 25, 202688.4389.0987.7689.0189.010.92%74,757
Feb 24, 202687.5988.2087.1688.2088.201.10%35,728
Feb 23, 202686.9087.5686.7787.2487.240.90%63,856
Feb 20, 202686.3586.5885.8486.4686.460.58%21,018
Feb 19, 202685.3186.0585.2585.9685.960.13%30,141
Feb 18, 202687.2787.2785.7685.8585.85-1.38%20,794
Feb 17, 202687.4887.7686.8787.0587.05-0.02%31,919
Feb 13, 202685.3787.1985.3787.0787.071.62%44,642
Feb 12, 202684.8786.1584.8785.6885.680.92%31,622
Feb 11, 202684.4484.9484.2884.9084.901.19%20,128
Feb 10, 202683.2284.3183.0783.9083.901.19%37,544
Feb 9, 202682.4182.9682.2482.9182.910.70%31,771
Feb 6, 202682.4882.7681.7782.3482.340.94%11,581
Feb 5, 202681.4981.8981.3481.5781.57-0.45%45,087
Feb 4, 202682.5682.5681.8181.9481.940.02%12,355
Feb 3, 202680.8281.9380.8281.9281.921.37%12,535
Feb 2, 202681.7681.7680.6780.8180.81-0.92%13,635
Jan 30, 202681.7781.8781.0581.5681.56-0.51%15,926
Jan 29, 202682.1582.2381.5581.9881.980.27%8,972
Jan 28, 202681.7381.9981.3781.7681.76-0.13%9,421
Jan 27, 202680.8381.9580.7081.8781.871.59%15,871
Jan 26, 202680.3680.9180.3680.5980.591.00%98,740
Jan 23, 202679.8079.8879.3779.7979.790.06%13,255
Jan 22, 202680.3280.3279.4879.7479.74-0.19%16,595
Jan 21, 202680.1880.1879.3879.8979.890.34%58,887
Jan 20, 202679.9780.1879.5479.6279.62-0.87%23,377
Jan 16, 202679.7180.3379.5480.3280.320.10%208,997
Jan 15, 202679.8480.4279.8480.2480.240.61%17,485
Jan 14, 202679.0779.8479.0779.7579.750.97%12,532
Jan 13, 202678.8079.0278.4778.9878.98-0.06%21,732
Jan 12, 202678.8679.2178.7779.0379.03-0.08%19,545
Jan 9, 202679.1479.3879.0979.0979.090.82%11,969
Jan 8, 202678.3178.7078.3178.4578.450.26%19,953
Jan 7, 202679.6579.6578.0478.2578.25-1.40%33,282
Jan 6, 202679.3879.5778.9779.3679.360.39%62,566
Jan 5, 202679.5879.6978.1679.0579.05-0.54%76,332
Jan 2, 202679.0879.6979.0079.4879.481.05%19,694
Dec 31, 202578.9678.9978.6578.6578.65-0.49%9,933
Dec 30, 202578.9579.1178.8179.0479.040.33%12,883
Dec 29, 202578.6579.0678.6578.7878.780.13%18,508
Dec 26, 202578.6678.7378.3978.6878.68-0.03%10,835
Dec 24, 202578.4578.7078.4078.7078.700.47%6,569
Dec 23, 202577.9878.5077.9878.3378.330.63%57,191
Dec 22, 202577.4577.9377.2977.8477.84-12,538
Dec 19, 202578.3978.5877.7277.8477.84-0.52%10,207
Dec 18, 202578.0678.4778.0178.2578.250.82%74,748
Dec 17, 202578.1578.2277.4877.6277.62-0.67%12,793
Dec 16, 202578.5578.5577.6778.1478.14-1.59%18,052
Dec 15, 202579.2379.4078.9479.4078.481.08%16,398
Dec 12, 202578.7778.8078.5578.5577.64-0.25%15,598
Dec 11, 202578.4178.7978.4178.7577.840.43%15,700
Dec 10, 202578.2278.4477.9378.4177.500.14%9,226
Dec 9, 202578.8078.8378.3078.3077.39-0.28%20,958
Dec 8, 202579.3479.3478.4178.5277.61-0.82%13,119
Dec 5, 202579.9279.9279.1479.1778.25-0.72%23,530
Dec 4, 202579.9580.3879.6379.7478.82-0.45%23,472
Dec 3, 202580.3880.5279.9480.1079.17-0.06%57,420
Dec 2, 202580.8580.8580.0780.1579.22-0.32%41,987
Dec 1, 202581.6181.6180.3880.4179.48-1.77%22,576
Nov 28, 202581.5381.8981.4281.8680.910.45%10,341
Nov 26, 202580.5381.4980.5381.4980.551.57%11,953
Nov 25, 202580.4880.5680.0680.2379.30-0.09%63,195
Nov 24, 202579.9180.4479.5280.3079.370.71%83,584
Nov 21, 202579.9680.0779.5079.7378.810.13%131,348
Nov 20, 202580.6480.9079.6379.6378.71-0.43%20,704
Nov 19, 202580.7980.8679.8179.9779.04-1.16%39,295
Nov 18, 202581.1681.4780.9180.9179.97-0.55%106,817
Nov 17, 202580.8981.5080.8481.3680.420.74%130,165
Nov 14, 202580.4181.1780.3880.7679.82-0.02%17,141
Nov 13, 202581.3381.3380.7880.7879.84-0.91%14,489
Nov 12, 202581.2481.5381.1681.5280.580.67%7,130
Nov 11, 202581.0081.0880.8280.9880.040.17%11,609
Nov 10, 202581.0081.0080.3780.8579.910.11%8,635
Nov 7, 202579.6080.7879.6080.7679.820.91%23,632
Nov 6, 202580.1180.4680.0380.0379.100.01%10,887
Nov 5, 202579.8880.1979.7380.0279.090.26%19,898
Nov 4, 202579.8379.9979.6879.8178.88-0.21%11,292
Nov 3, 202579.7980.0779.2079.9879.05-0.02%73,842
Oct 31, 202580.2580.2579.6779.9979.06-0.41%40,353
Oct 30, 202580.1980.8780.1980.3279.39-0.10%8,149
Oct 29, 202580.4880.8380.2080.4079.47-0.22%13,172
Oct 28, 202581.4081.4080.5080.5879.65-0.76%29,518
Oct 27, 202581.2181.2180.5381.2080.260.24%13,661
Oct 24, 202580.8481.1780.6781.0080.060.73%6,381
Oct 23, 202580.6680.6680.1080.4179.48-0.01%9,290
Oct 22, 202580.5480.6080.1880.4279.49-15,080
Oct 21, 202581.4281.4280.2380.4279.49-1.16%65,606
Oct 20, 202581.6781.6781.1481.3680.420.03%17,710
Oct 17, 202581.5881.5881.0881.3380.39-0.09%11,156
Oct 16, 202581.8782.1181.4081.4180.47-0.20%60,517
Oct 15, 202581.0181.6381.0181.5780.630.98%9,860
Oct 14, 202580.0980.9379.9680.7879.850.93%27,876
Oct 13, 202579.6980.2479.6980.0479.110.48%75,453
Oct 10, 202580.0280.1779.6679.6678.74-0.12%6,822