MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JXI — iShares Global Utilities ETF
NYSE ArcaiShares Global Utilities ETF
$77.63
+0.17(+0.22%)
- O
- 77.19
- H
- 77.81
- L
- 77.00
- V
- 13.99K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$77.63
Period Return+10.73%
Period High$90.09
Period Low$69.83
Avg Daily Volume28.3K
Total Trading Days365
JXI — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $77.19 | $77.81 | $77.00 | $77.63 | +$0.17 | +0.22% | 13,988 | $77.64 | $77.00 $77.81 |
| Oct 2, 2026 | $77.34 | $77.92 | $77.26 | $77.46 | +$0.52 | +0.68% | 20,390 | $77.57 | $77.26 $77.92 |
| Oct 1, 2026 | $76.74 | $76.94 | $76.18 | $76.94 | +$0.05 | +0.07% | 32,513 | $76.62 | $76.18 $76.94 |
| Sep 30, 2026 | $77.46 | $77.57 | $76.89 | $76.89 | $-0.31 | -0.40% | 85,731 | $77.18 | $76.89 $77.57 |
| Sep 29, 2026 | $76.43 | $77.26 | $76.28 | $77.20 | +$0.35 | +0.46% | 23,979 | $76.75 | $76.28 $77.26 |
| Sep 28, 2026 | $77.21 | $77.21 | $76.51 | $76.85 | $-0.49 | -0.63% | 30,467 | $76.86 | $76.51 $77.21 |
| Sep 25, 2026 | $77.19 | $77.40 | $76.63 | $77.34 | +$0.29 | +0.38% | 20,081 | $77.02 | $76.63 $77.40 |
| Sep 24, 2026 | $77.57 | $77.57 | $76.95 | $77.05 | $-0.56 | -0.72% | 47,592 | $77.20 | $76.95 $77.57 |
| Sep 23, 2026 | $78.62 | $78.62 | $77.52 | $77.61 | $-1.39 | -1.76% | 48,281 | $77.72 | $77.52 $78.62 |
| Sep 22, 2026 | $79.09 | $79.35 | $78.90 | $79.00 | $-0.15 | -0.19% | 22,963 | $79.14 | $78.90 $79.35 |
| Sep 21, 2026 | $79.35 | $79.48 | $78.99 | $79.15 | $-0.08 | -0.10% | 21,660 | $79.23 | $78.99 $79.48 |
| Sep 18, 2026 | $79.75 | $79.75 | $79.23 | $79.23 | $-1.15 | -1.43% | 20,120 | $79.43 | $79.23 $79.75 |
| Sep 17, 2026 | $80.12 | $80.44 | $79.91 | $80.38 | +$0.88 | +1.11% | 141,709 | $80.25 | $79.91 $80.44 |
| Sep 16, 2026 | $79.86 | $80.12 | $79.32 | $79.50 | +$0.27 | +0.34% | 277,497 | $79.96 | $79.32 $80.12 |
| Sep 15, 2026 | $79.78 | $79.78 | $79.10 | $79.23 | $-0.34 | -0.43% | 1,148,329 | $79.42 | $79.10 $79.78 |
| Sep 14, 2026 | $80.35 | $80.40 | $79.57 | $79.57 | $-1.36 | -1.68% | 51,790 | $79.65 | $79.57 $80.40 |
| Sep 11, 2026 | $81.66 | $81.66 | $80.93 | $80.93 | $-0.11 | -0.13% | 18,708 | $81.12 | $80.93 $81.66 |
| Sep 10, 2026 | $81.63 | $81.68 | $81.01 | $81.04 | $-0.47 | -0.58% | 5,532 | $81.30 | $81.01 $81.68 |
| Sep 9, 2026 | $82.38 | $82.38 | $81.51 | $81.51 | $-0.59 | -0.72% | 3,658 | $81.68 | $81.51 $82.38 |
| Sep 8, 2026 | $81.42 | $82.39 | $81.42 | $82.10 | +$0.45 | +0.55% | 18,307 | $81.97 | $81.42 $82.39 |
| Sep 4, 2026 | $81.17 | $81.71 | $81.17 | $81.65 | +$0.23 | +0.28% | 7,642 | $81.57 | $81.17 $81.71 |
| Sep 3, 2026 | $81.01 | $81.67 | $81.01 | $81.42 | +$0.54 | +0.67% | 5,588 | $81.32 | $81.01 $81.67 |
| Sep 2, 2026 | $80.71 | $80.91 | $80.06 | $80.88 | $-0.22 | -0.27% | 19,378 | $80.53 | $80.06 $80.91 |
| Sep 1, 2026 | $80.78 | $81.10 | $80.57 | $81.10 | +$0.19 | +0.23% | 9,555 | $80.85 | $80.57 $81.10 |
| Aug 31, 2026 | $80.83 | $80.96 | $80.61 | $80.91 | $-0.63 | -0.77% | 15,704 | $80.80 | $80.61 $80.96 |
| Aug 28, 2026 | $82.26 | $82.32 | $81.24 | $81.54 | $-0.42 | -0.51% | 10,044 | $81.73 | $81.24 $82.32 |
| Aug 27, 2026 | $81.99 | $82.00 | $81.48 | $81.96 | $-0.57 | -0.69% | 51,861 | $81.73 | $81.48 $82.00 |
| Aug 26, 2026 | $82.51 | $82.72 | $82.46 | $82.53 | $-0.03 | -0.04% | 37,561 | $82.59 | $82.46 $82.72 |
| Aug 25, 2026 | $82.31 | $82.64 | $82.11 | $82.56 | +$0.46 | +0.56% | 12,512 | $82.47 | $82.11 $82.64 |
| Aug 24, 2026 | $81.55 | $82.15 | $81.50 | $82.11 | +$0.60 | +0.73% | 31,678 | $81.88 | $81.50 $82.15 |