iShares Global Utilities ETF (NY:JXI)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 15, 2025	81.01	81.63	81.01	81.57	9,860	+0.79(+0.98%)
Oct 14, 2025	80.09	80.93	79.96	80.78	27,876	+0.74(+0.93%)
Oct 13, 2025	79.69	80.24	79.69	80.04	75,453	+0.38(+0.48%)
Oct 10, 2025	80.02	80.17	79.66	79.66	6,822	-0.09(-0.12%)
Oct 09, 2025	80.27	80.27	79.63	79.75	5,902	-0.26(-0.32%)
Oct 08, 2025	80.01	80.01	79.67	80.01	17,674	+0.50(+0.63%)
Oct 07, 2025	79.45	79.73	79.38	79.51	11,331	+0.20(+0.26%)
Oct 06, 2025	78.91	79.34	78.70	79.31	13,505	+0.49(+0.62%)
Oct 03, 2025	78.28	79.16	78.28	78.82	9,340	+0.80(+1.03%)
Oct 02, 2025	77.96	78.02	77.62	78.02	6,372	-0.26(-0.33%)
Oct 01, 2025	77.87	78.41	77.87	78.28	19,202	+0.62(+0.80%)
Sep 30, 2025	77.25	77.66	77.25	77.66	6,849	+0.23(+0.30%)
Sep 29, 2025	77.11	77.48	76.94	77.43	7,107	+0.32(+0.41%)
Sep 26, 2025	76.32	77.11	76.32	77.11	8,283	+0.99(+1.31%)
Sep 25, 2025	76.55	76.55	76.07	76.12	6,160	-0.52(-0.68%)
Sep 24, 2025	76.34	76.69	76.31	76.64	35,104	+0.39(+0.51%)
Sep 23, 2025	75.98	76.29	75.86	76.25	19,567	+0.30(+0.39%)
Sep 22, 2025	75.27	75.98	75.25	75.95	11,190	+0.74(+0.98%)
Sep 19, 2025	74.96	75.25	74.74	75.21	25,535	+0.28(+0.37%)
Sep 18, 2025	74.75	75.14	74.53	74.93	10,764	-0.13(-0.17%)
Sep 17, 2025	75.28	75.61	75.06	75.06	10,434	-0.08(-0.10%)
Sep 16, 2025	76.08	76.08	75.07	75.14	9,959	-1.02(-1.34%)
Sep 15, 2025	76.13	76.23	76.05	76.16	8,623	+0.28(+0.37%)
Sep 12, 2025	75.27	75.92	75.27	75.88	5,623	+0.41(+0.54%)
Sep 11, 2025	75.12	75.47	75.12	75.47	4,771	+0.40(+0.53%)
Sep 10, 2025	74.76	75.10	74.76	75.07	3,518	+0.91(+1.23%)
Sep 09, 2025	73.67	74.19	73.65	74.16	8,597	+0.28(+0.38%)
Sep 08, 2025	74.42	74.42	73.71	73.88	7,225	-0.29(-0.40%)
Sep 05, 2025	73.91	74.17	73.90	74.17	3,272	+0.01(+0.02%)
Sep 04, 2025	74.52	74.52	73.88	74.16	6,151	+0.08(+0.10%)
Sep 03, 2025	74.11	74.14	73.81	74.08	25,849	-0.02(-0.02%)
Sep 02, 2025	74.19	74.34	73.83	74.10	78,140	-0.88(-1.17%)
Aug 29, 2025	75.12	75.19	74.86	74.98	8,838	-0.36(-0.48%)
Aug 28, 2025	75.74	75.74	75.28	75.34	110,681	-0.46(-0.61%)
Aug 27, 2025	75.64	75.80	75.50	75.80	6,154	+0.10(+0.13%)
Aug 26, 2025	75.70	75.70	75.47	75.70	6,524	+0.09(+0.12%)
Aug 25, 2025	76.25	76.25	75.58	75.61	3,127	-1.04(-1.36%)
Aug 22, 2025	76.42	76.81	76.42	76.65	5,293	+0.41(+0.54%)
Aug 21, 2025	76.57	76.68	76.18	76.24	35,096	-0.40(-0.52%)
Aug 20, 2025	76.62	76.72	76.46	76.64	3,546	+0.40(+0.52%)
Aug 19, 2025	75.81	76.24	75.81	76.24	3,777	+0.42(+0.56%)
Aug 18, 2025	76.13	76.17	75.82	75.82	2,509	-0.35(-0.46%)
Aug 15, 2025	76.30	76.43	75.92	76.17	3,411	-0.09(-0.11%)
Aug 14, 2025	76.13	76.41	76.13	76.25	7,047	-0.17(-0.22%)
Aug 13, 2025	76.35	76.42	75.96	76.42	4,214	+0.37(+0.49%)
Aug 12, 2025	76.03	76.08	75.62	76.05	5,064	+0.25(+0.33%)
Aug 11, 2025	76.07	76.07	75.58	75.80	3,926	-0.28(-0.37%)
Aug 08, 2025	76.62	76.62	75.99	76.08	6,952	-0.38(-0.50%)
Aug 07, 2025	75.80	76.56	75.80	76.46	24,751	+0.51(+0.67%)
Aug 06, 2025	76.47	76.47	75.87	75.95	11,925	-0.22(-0.29%)
Aug 05, 2025	76.73	76.79	76.01	76.17	17,418	-0.55(-0.72%)
Aug 04, 2025	76.04	76.85	76.04	76.72	8,163	+1.11(+1.46%)