iShares Global Utilities ETF (JXI) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 82.67 | 83.29 | 82.56 | 83.04 | +0.73% | 11,900 |
| 2026-08-06 | 83.56 | 83.56 | 82.30 | 82.44 | -0.33% | 18,600 |
| 2026-08-05 | 83.69 | 83.69 | 82.50 | 82.71 | -1.05% | 11,100 |
| 2026-08-04 | 83.97 | 83.97 | 82.86 | 83.59 | -0.21% | 27,200 |
| 2026-08-03 | 83.76 | 83.94 | 83.30 | 83.77 | +0.07% | 42,000 |
| 2026-07-31 | 84.01 | 84.14 | 83.71 | 83.71 | -0.39% | 11,000 |
| 2026-07-30 | 84.49 | 84.73 | 83.84 | 84.04 | +0.12% | 9,200 |
| 2026-07-29 | 85.08 | 85.20 | 83.86 | 83.94 | -1.19% | 10,900 |
| 2026-07-28 | 85.38 | 86.16 | 84.95 | 84.95 | -0.61% | 6,500 |
| 2026-07-27 | 86.46 | 86.46 | 85.41 | 85.47 | -1.00% | 19,500 |
| 2026-07-24 | 86.50 | 86.88 | 86.29 | 86.33 | +0.16% | 21,200 |
| 2026-07-23 | 85.57 | 86.39 | 85.44 | 86.19 | -0.13% | 14,200 |
| 2026-07-22 | 85.19 | 86.30 | 85.19 | 86.30 | +2.03% | 7,000 |
| 2026-07-21 | 84.59 | 84.76 | 84.22 | 84.58 | +0.05% | 12,204 |
| 2026-07-20 | 85.21 | 85.46 | 84.53 | 84.54 | -0.49% | 9,945 |
| 2026-07-17 | 85.68 | 86.24 | 84.93 | 84.96 | +0.02% | 20,200 |
| 2026-07-16 | 84.75 | 85.08 | 84.55 | 84.94 | -0.18% | 13,600 |
| 2026-07-15 | 85.84 | 85.84 | 85.09 | 85.09 | -0.67% | 6,500 |
| 2026-07-14 | 85.87 | 86.36 | 85.58 | 85.66 | +0.39% | 24,600 |
| 2026-07-13 | 85.18 | 85.59 | 85.09 | 85.33 | +0.59% | 15,200 |
| 2026-07-10 | 84.72 | 85.11 | 84.68 | 84.83 | +0.13% | 90,200 |
| 2026-07-09 | 85.09 | 85.15 | 84.60 | 84.72 | -0.29% | 22,600 |
| 2026-07-08 | 85.19 | 85.32 | 84.93 | 84.97 | -0.49% | 10,000 |
| 2026-07-07 | 85.17 | 86.23 | 85.17 | 85.39 | +0.48% | 22,800 |
| 2026-07-06 | 85.54 | 85.66 | 84.77 | 84.98 | -0.62% | 20,700 |
| 2026-07-02 | 84.41 | 85.51 | 84.41 | 85.51 | +2.16% | 15,600 |
| 2026-07-01 | 84.47 | 84.48 | 83.53 | 83.70 | -1.49% | 56,900 |
| 2026-06-30 | 85.63 | 85.64 | 84.86 | 84.97 | -1.06% | 14,700 |
| 2026-06-29 | 85.93 | 86.00 | 85.45 | 85.88 | +0.42% | 62,900 |
| 2026-06-26 | 85.55 | 85.84 | 85.43 | 85.52 | +0.26% | 12,500 |
| 2026-06-25 | 85.01 | 85.56 | 84.91 | 85.30 | +1.08% | 48,100 |
| 2026-06-24 | 83.76 | 84.46 | 83.76 | 84.39 | +0.57% | 9,200 |
| 2026-06-23 | 83.46 | 84.12 | 83.24 | 83.91 | +0.36% | 55,900 |
| 2026-06-22 | 83.32 | 83.94 | 83.17 | 83.61 | +0.44% | 90,200 |
| 2026-06-18 | 83.11 | 83.93 | 82.93 | 83.24 | +0.37% | 33,500 |
| 2026-06-17 | 83.78 | 83.89 | 82.74 | 82.93 | -1.27% | 66,800 |
| 2026-06-16 | 83.85 | 84.57 | 83.85 | 84.00 | +0.23% | 13,800 |
| 2026-06-15 | 83.57 | 84.03 | 83.34 | 83.81 | -0.92% | 23,200 |
| 2026-06-12 | 84.14 | 84.82 | 84.14 | 84.59 | +0.38% | 12,834 |
| 2026-06-11 | 84.07 | 84.53 | 84.00 | 84.27 | +1.05% | 15,359 |
| 2026-06-10 | 83.58 | 83.70 | 83.33 | 83.39 | -0.17% | 12,753 |
| 2026-06-09 | 82.96 | 83.54 | 82.88 | 83.54 | +1.10% | 42,364 |
| 2026-06-08 | 83.89 | 83.89 | 82.63 | 82.63 | -1.45% | 12,678 |
| 2026-06-05 | 83.54 | 84.14 | 83.47 | 83.85 | +0.48% | 16,300 |
| 2026-06-04 | 83.45 | 83.69 | 82.67 | 83.45 | +0.65% | 14,600 |
| 2026-06-03 | 83.22 | 83.98 | 82.91 | 82.91 | -0.36% | 16,800 |
| 2026-06-02 | 82.42 | 83.21 | 82.42 | 83.21 | +1.27% | 64,900 |
| 2026-06-01 | 83.29 | 83.29 | 82.17 | 82.17 | -2.24% | 38,600 |
| 2026-05-29 | 84.34 | 84.44 | 83.81 | 84.05 | -0.37% | 35,300 |
| 2026-05-28 | 85.20 | 85.22 | 84.34 | 84.36 | -1.17% | 15,900 |
| 2026-05-27 | 85.45 | 85.45 | 85.13 | 85.36 | -0.88% | 18,800 |
| 2026-05-26 | 86.29 | 86.56 | 86.02 | 86.12 | +0.47% | 29,200 |
| 2026-05-22 | 85.53 | 85.76 | 85.20 | 85.72 | +0.27% | 34,300 |
| 2026-05-21 | 84.55 | 85.49 | 84.55 | 85.49 | +0.97% | 14,600 |
| 2026-05-20 | 84.57 | 84.87 | 84.45 | 84.67 | +0.51% | 12,000 |
| 2026-05-19 | 83.52 | 84.28 | 83.48 | 84.24 | +0.71% | 85,700 |
| 2026-05-18 | 83.59 | 83.72 | 83.13 | 83.65 | +0.73% | 27,200 |
| 2026-05-15 | 84.51 | 84.51 | 83.00 | 83.04 | -2.60% | 29,300 |
| 2026-05-14 | 85.28 | 85.28 | 85.00 | 85.26 | +0.19% | 20,900 |
| 2026-05-13 | 85.29 | 85.32 | 84.79 | 85.10 | -0.85% | 25,900 |
| 2026-05-12 | 85.64 | 86.12 | 85.31 | 85.83 | -0.20% | 15,100 |
| 2026-05-11 | 85.76 | 86.13 | 85.72 | 86.00 | +0.79% | 14,400 |
| 2026-05-08 | 86.04 | 86.15 | 85.19 | 85.33 | -0.25% | 25,800 |
| 2026-05-07 | 86.64 | 86.64 | 85.49 | 85.54 | -1.66% | 26,200 |
| 2026-05-06 | 87.88 | 87.88 | 86.92 | 86.98 | -0.80% | 24,400 |
| 2026-05-05 | 87.63 | 88.12 | 87.44 | 87.68 | +0.38% | 9,400 |
| 2026-05-04 | 87.47 | 88.10 | 87.11 | 87.35 | -1.02% | 34,200 |
| 2026-05-01 | 88.70 | 89.29 | 88.19 | 88.25 | -0.55% | 28,100 |
| 2026-04-30 | 87.10 | 88.74 | 87.10 | 88.74 | +2.84% | 12,800 |
| 2026-04-29 | 87.11 | 87.23 | 86.16 | 86.29 | -1.73% | 40,000 |
| 2026-04-28 | 87.84 | 87.96 | 87.52 | 87.81 | +0.25% | 53,100 |
| 2026-04-27 | 87.83 | 88.08 | 87.56 | 87.59 | -0.02% | 49,800 |
| 2026-04-24 | 87.24 | 87.71 | 87.18 | 87.61 | +0.26% | 9,600 |
| 2026-04-23 | 86.25 | 87.41 | 86.13 | 87.38 | +1.97% | 32,900 |
| 2026-04-22 | 86.43 | 86.62 | 85.63 | 85.69 | +0.18% | 21,900 |
| 2026-04-21 | 87.18 | 87.18 | 85.54 | 85.54 | -1.58% | 16,100 |
| 2026-04-20 | 87.25 | 87.50 | 86.91 | 86.91 | -0.33% | 11,000 |
| 2026-04-17 | 87.61 | 87.61 | 86.49 | 87.20 | -0.76% | 29,300 |
| 2026-04-16 | 87.79 | 87.87 | 87.33 | 87.87 | +0.11% | 8,500 |
| 2026-04-15 | 88.31 | 88.31 | 87.56 | 87.77 | -0.74% | 18,800 |
| 2026-04-14 | 88.32 | 88.60 | 87.85 | 88.42 | +0.15% | 13,300 |
| 2026-04-13 | 88.77 | 88.77 | 87.78 | 88.29 | -1.01% | 42,500 |
| 2026-04-10 | 89.51 | 89.75 | 89.12 | 89.19 | -0.23% | 29,500 |
| 2026-04-09 | 88.47 | 90.09 | 88.47 | 89.40 | +0.93% | 48,700 |
| 2026-04-08 | 88.69 | 88.69 | 87.60 | 88.58 | +0.79% | 51,800 |
| 2026-04-07 | 87.16 | 87.91 | 87.16 | 87.89 | +0.51% | 22,600 |
| 2026-04-06 | 87.63 | 87.78 | 87.36 | 87.44 | -0.13% | 12,000 |
| 2026-04-02 | 86.74 | 87.74 | 86.56 | 87.55 | +0.51% | 37,800 |
| 2026-04-01 | 86.80 | 87.39 | 86.67 | 87.11 | +0.89% | 85,500 |
| 2026-03-31 | 86.12 | 86.43 | 85.28 | 86.34 | +0.64% | 45,200 |
| 2026-03-30 | 85.84 | 86.24 | 85.43 | 85.79 | +1.38% | 26,600 |
| 2026-03-27 | 84.44 | 85.38 | 84.42 | 84.62 | +0.12% | 15,000 |
| 2026-03-26 | 84.37 | 84.70 | 84.24 | 84.52 | -0.48% | 16,000 |
| 2026-03-25 | 85.09 | 85.47 | 84.77 | 84.93 | +0.78% | 17,000 |
| 2026-03-24 | 83.37 | 84.88 | 83.37 | 84.27 | +0.39% | 26,000 |
| 2026-03-23 | 84.12 | 84.50 | 83.62 | 83.94 | +0.91% | 88,000 |
| 2026-03-20 | 86.31 | 86.31 | 82.94 | 83.18 | -3.90% | 38,800 |
| 2026-03-19 | 86.26 | 86.86 | 85.73 | 86.56 | -0.21% | 38,700 |
| 2026-03-18 | 87.52 | 87.52 | 86.69 | 86.74 | -1.38% | 63,400 |
| 2026-03-17 | 88.52 | 88.56 | 87.89 | 87.95 | +0.16% | 22,500 |
| 2026-03-16 | 87.99 | 88.00 | 87.39 | 87.81 | +0.80% | 21,000 |
| 2026-03-13 | 87.29 | 87.83 | 86.95 | 87.11 | +0.62% | 27,600 |
| 2026-03-12 | 85.82 | 87.12 | 85.61 | 86.57 | +0.60% | 24,500 |
| 2026-03-11 | 86.29 | 86.39 | 85.72 | 86.05 | -0.61% | 14,900 |
| 2026-03-10 | 86.88 | 87.47 | 86.52 | 86.58 | -0.16% | 17,137 |
| 2026-03-09 | 85.76 | 86.83 | 85.23 | 86.72 | +0.41% | 30,458 |
| 2026-03-06 | 85.99 | 86.62 | 85.78 | 86.37 | -0.33% | 8,500 |
| 2026-03-05 | 86.94 | 86.94 | 86.18 | 86.66 | -0.97% | 25,300 |
| 2026-03-04 | 87.51 | 87.72 | 87.00 | 87.51 | +0.54% | 26,800 |
| 2026-03-03 | 86.43 | 87.50 | 85.39 | 87.04 | -1.78% | 50,865 |
| 2026-03-02 | 88.36 | 88.97 | 88.20 | 88.62 | -0.78% | 84,304 |
| 2026-02-27 | 88.73 | 89.56 | 88.59 | 89.32 | +0.55% | 78,900 |
| 2026-02-26 | 88.91 | 88.97 | 88.43 | 88.83 | -0.20% | 33,000 |
| 2026-02-25 | 88.43 | 89.09 | 87.76 | 89.01 | +0.92% | 74,800 |
| 2026-02-24 | 87.59 | 88.20 | 87.16 | 88.20 | +1.10% | 35,700 |
| 2026-02-23 | 86.90 | 87.56 | 86.77 | 87.24 | +0.90% | 63,900 |
| 2026-02-20 | 86.35 | 86.58 | 85.84 | 86.46 | +0.58% | 21,000 |
| 2026-02-19 | 85.31 | 86.05 | 85.25 | 85.96 | +0.13% | 30,100 |
| 2026-02-18 | 87.27 | 87.27 | 85.76 | 85.85 | -1.38% | 20,800 |
| 2026-02-17 | 87.48 | 87.76 | 86.87 | 87.05 | -0.02% | 31,900 |
| 2026-02-13 | 85.37 | 87.19 | 85.37 | 87.07 | +1.62% | 44,600 |
| 2026-02-12 | 84.87 | 86.15 | 84.87 | 85.68 | +0.92% | 31,600 |
| 2026-02-11 | 84.44 | 84.94 | 84.28 | 84.90 | +1.19% | 20,200 |
| 2026-02-10 | 83.22 | 84.31 | 83.07 | 83.90 | +1.19% | 37,500 |
| 2026-02-09 | 82.41 | 82.96 | 82.24 | 82.91 | +0.69% | 31,800 |
| 2026-02-06 | 82.48 | 82.76 | 81.77 | 82.34 | +0.94% | 11,600 |
| 2026-02-05 | 81.49 | 81.89 | 81.34 | 81.57 | -0.45% | 45,200 |
| 2026-02-04 | 82.56 | 82.56 | 81.81 | 81.94 | +0.02% | 12,400 |
| 2026-02-03 | 80.82 | 81.93 | 80.82 | 81.92 | +1.37% | 12,500 |
| 2026-02-02 | 81.76 | 81.76 | 80.67 | 80.81 | -0.92% | 13,600 |
| 2026-01-30 | 81.77 | 81.87 | 81.05 | 81.56 | -0.51% | 15,900 |
| 2026-01-29 | 82.15 | 82.23 | 81.55 | 81.98 | +0.27% | 9,000 |
| 2026-01-28 | 81.73 | 81.99 | 81.37 | 81.76 | -0.13% | 9,400 |
| 2026-01-27 | 80.83 | 81.95 | 80.70 | 81.87 | +1.59% | 15,900 |
| 2026-01-26 | 80.36 | 80.91 | 80.36 | 80.59 | +1.00% | 98,700 |
| 2026-01-23 | 79.80 | 79.88 | 79.37 | 79.79 | +0.06% | 13,300 |
| 2026-01-22 | 80.32 | 80.32 | 79.48 | 79.74 | -0.19% | 16,600 |
| 2026-01-21 | 80.18 | 80.18 | 79.38 | 79.89 | +0.34% | 58,900 |
| 2026-01-20 | 79.97 | 80.18 | 79.54 | 79.62 | -0.87% | 23,377 |
| 2026-01-16 | 79.71 | 80.33 | 79.54 | 80.32 | +0.10% | 209,000 |
| 2026-01-15 | 79.84 | 80.42 | 79.84 | 80.24 | +0.61% | 17,500 |
| 2026-01-14 | 79.07 | 79.84 | 79.07 | 79.75 | +0.97% | 12,500 |
| 2026-01-13 | 78.80 | 79.02 | 78.47 | 78.98 | -0.06% | 21,700 |
| 2026-01-12 | 78.86 | 79.21 | 78.77 | 79.03 | -0.08% | 19,500 |
| 2026-01-09 | 79.14 | 79.38 | 79.09 | 79.09 | +0.82% | 12,000 |
| 2026-01-08 | 78.31 | 78.70 | 78.31 | 78.45 | +0.26% | 20,000 |
| 2026-01-07 | 79.65 | 79.65 | 78.04 | 78.25 | -1.40% | 33,300 |
| 2026-01-06 | 79.38 | 79.57 | 78.97 | 79.36 | +0.39% | 62,600 |
| 2026-01-05 | 79.58 | 79.69 | 78.16 | 79.05 | -0.54% | 76,300 |
| 2026-01-02 | 79.08 | 79.69 | 79.00 | 79.48 | +1.06% | 19,700 |
| 2025-12-31 | 78.96 | 78.99 | 78.65 | 78.65 | -0.49% | 9,900 |
| 2025-12-30 | 78.95 | 79.11 | 78.81 | 79.04 | +0.33% | 12,900 |
| 2025-12-29 | 78.65 | 79.06 | 78.65 | 78.78 | +0.13% | 18,500 |
| 2025-12-26 | 78.66 | 78.73 | 78.39 | 78.68 | -0.03% | 10,800 |
| 2025-12-24 | 78.45 | 78.70 | 78.40 | 78.70 | +0.47% | 6,600 |
| 2025-12-23 | 77.98 | 78.50 | 77.98 | 78.33 | +0.63% | 57,191 |
| 2025-12-22 | 77.45 | 77.93 | 77.29 | 77.84 | +0.00% | 12,538 |
| 2025-12-19 | 78.39 | 78.58 | 77.72 | 77.84 | -0.52% | 10,200 |
| 2025-12-18 | 78.06 | 78.47 | 78.01 | 78.25 | +0.81% | 74,700 |
| 2025-12-17 | 78.15 | 78.22 | 77.48 | 77.62 | -0.67% | 12,800 |
| 2025-12-16 | 78.55 | 78.55 | 77.67 | 78.14 | -1.59% | 18,100 |
| 2025-12-15 | 79.23 | 79.40 | 78.94 | 79.40 | +1.08% | 16,400 |
| 2025-12-12 | 78.77 | 78.80 | 78.55 | 78.55 | -0.25% | 15,598 |
| 2025-12-11 | 78.41 | 78.79 | 78.41 | 78.75 | +0.43% | 15,700 |
| 2025-12-10 | 78.22 | 78.44 | 77.93 | 78.41 | +0.14% | 9,226 |
| 2025-12-09 | 78.80 | 78.83 | 78.30 | 78.30 | -0.28% | 20,958 |
| 2025-12-08 | 79.34 | 79.34 | 78.41 | 78.52 | -0.82% | 13,119 |
| 2025-12-05 | 79.92 | 79.92 | 79.14 | 79.17 | -0.72% | 23,530 |
| 2025-12-04 | 79.95 | 80.38 | 79.63 | 79.74 | -0.45% | 23,472 |
| 2025-12-03 | 80.38 | 80.52 | 79.94 | 80.10 | -0.06% | 57,420 |
| 2025-12-02 | 80.85 | 80.85 | 80.07 | 80.15 | -0.32% | 41,987 |
| 2025-12-01 | 81.61 | 81.61 | 80.38 | 80.41 | -1.77% | 22,576 |
| 2025-11-28 | 81.53 | 81.89 | 81.42 | 81.86 | +0.45% | 10,341 |
| 2025-11-26 | 80.53 | 81.49 | 80.53 | 81.49 | +1.57% | 11,953 |
| 2025-11-25 | 80.48 | 80.56 | 80.06 | 80.23 | -0.09% | 63,195 |
| 2025-11-24 | 79.91 | 80.44 | 79.52 | 80.30 | +0.71% | 83,584 |
| 2025-11-21 | 79.96 | 80.06 | 79.50 | 79.73 | +0.13% | 131,348 |
| 2025-11-20 | 80.64 | 80.90 | 79.63 | 79.63 | -0.43% | 20,704 |
| 2025-11-19 | 80.79 | 80.86 | 79.81 | 79.97 | -1.16% | 39,295 |
| 2025-11-18 | 81.16 | 81.47 | 80.91 | 80.91 | -0.55% | 106,817 |
| 2025-11-17 | 80.89 | 81.50 | 80.84 | 81.36 | +0.74% | 130,165 |
| 2025-11-14 | 80.41 | 81.17 | 80.38 | 80.76 | -0.02% | 17,141 |
| 2025-11-13 | 81.33 | 81.33 | 80.78 | 80.78 | -0.91% | 14,489 |
| 2025-11-12 | 81.24 | 81.53 | 81.16 | 81.52 | +0.67% | 7,130 |
| 2025-11-11 | 81.00 | 81.08 | 80.82 | 80.98 | +0.17% | 11,609 |
| 2025-11-10 | 81.00 | 81.00 | 80.37 | 80.84 | +0.11% | 8,635 |
| 2025-11-07 | 79.60 | 80.78 | 79.60 | 80.76 | +0.91% | 23,632 |
| 2025-11-06 | 80.11 | 80.46 | 80.03 | 80.03 | +0.01% | 10,887 |
| 2025-11-05 | 79.88 | 80.19 | 79.73 | 80.02 | +0.26% | 19,898 |
| 2025-11-04 | 79.83 | 79.99 | 79.68 | 79.81 | -0.21% | 11,292 |
| 2025-11-03 | 79.79 | 80.07 | 79.20 | 79.98 | -0.01% | 73,842 |
| 2025-10-31 | 80.25 | 80.25 | 79.67 | 79.99 | -0.41% | 40,353 |
| 2025-10-30 | 80.19 | 80.87 | 80.19 | 80.32 | -0.10% | 8,149 |
| 2025-10-29 | 80.48 | 80.83 | 80.20 | 80.40 | -0.22% | 13,172 |
| 2025-10-28 | 81.40 | 81.40 | 80.50 | 80.58 | -0.76% | 29,518 |
| 2025-10-27 | 81.21 | 81.21 | 80.53 | 81.20 | +0.24% | 13,661 |
| 2025-10-24 | 80.84 | 81.17 | 80.67 | 81.00 | +0.73% | 6,381 |
| 2025-10-23 | 80.66 | 80.66 | 80.10 | 80.41 | -0.01% | 9,290 |
| 2025-10-22 | 80.54 | 80.60 | 80.18 | 80.42 | -0.00% | 15,080 |
| 2025-10-21 | 81.42 | 81.42 | 80.23 | 80.42 | -1.16% | 65,606 |
| 2025-10-20 | 81.67 | 81.67 | 81.14 | 81.36 | +0.03% | 17,710 |
| 2025-10-17 | 81.58 | 81.58 | 81.08 | 81.33 | -0.09% | 11,156 |
| 2025-10-16 | 81.87 | 82.11 | 81.40 | 81.41 | -0.20% | 60,517 |
| 2025-10-15 | 81.01 | 81.63 | 81.01 | 81.57 | +0.98% | 9,860 |
| 2025-10-14 | 80.09 | 80.93 | 79.96 | 80.78 | +0.93% | 27,876 |
| 2025-10-13 | 79.69 | 80.24 | 79.69 | 80.04 | +0.48% | 75,453 |
| 2025-10-10 | 80.02 | 80.17 | 79.66 | 79.66 | -0.12% | 6,822 |
| 2025-10-09 | 80.27 | 80.27 | 79.63 | 79.75 | -0.32% | 5,902 |
| 2025-10-08 | 80.01 | 80.01 | 79.67 | 80.01 | +0.63% | 17,674 |
| 2025-10-07 | 79.45 | 79.73 | 79.38 | 79.51 | +0.26% | 11,331 |
| 2025-10-06 | 78.91 | 79.34 | 78.70 | 79.31 | +0.62% | 13,505 |
| 2025-10-03 | 78.28 | 79.16 | 78.28 | 78.82 | +1.03% | 9,340 |
| 2025-10-02 | 77.96 | 78.02 | 77.62 | 78.02 | -0.33% | 6,372 |
| 2025-10-01 | 77.87 | 78.41 | 77.87 | 78.28 | +0.80% | 19,202 |
| 2025-09-30 | 77.25 | 77.66 | 77.25 | 77.66 | +0.30% | 6,849 |
| 2025-09-29 | 77.11 | 77.48 | 76.94 | 77.43 | +0.41% | 7,107 |
| 2025-09-26 | 76.32 | 77.11 | 76.32 | 77.11 | +1.31% | 8,283 |
| 2025-09-25 | 76.55 | 76.55 | 76.07 | 76.12 | -0.68% | 6,160 |
| 2025-09-24 | 76.34 | 76.69 | 76.31 | 76.64 | +0.51% | 35,104 |
| 2025-09-23 | 75.98 | 76.29 | 75.86 | 76.25 | +0.39% | 19,567 |
| 2025-09-22 | 75.27 | 75.98 | 75.25 | 75.95 | +0.98% | 11,190 |
| 2025-09-19 | 74.96 | 75.25 | 74.74 | 75.21 | +0.37% | 25,535 |
| 2025-09-18 | 74.75 | 75.14 | 74.53 | 74.93 | -0.17% | 10,764 |
| 2025-09-17 | 75.28 | 75.61 | 75.06 | 75.06 | -0.10% | 10,434 |
| 2025-09-16 | 76.08 | 76.08 | 75.07 | 75.14 | -1.34% | 9,959 |
| 2025-09-15 | 76.13 | 76.23 | 76.05 | 76.16 | +0.37% | 8,623 |
| 2025-09-12 | 75.27 | 75.92 | 75.27 | 75.88 | +0.54% | 5,623 |
| 2025-09-11 | 75.12 | 75.47 | 75.12 | 75.47 | +0.53% | 4,771 |
| 2025-09-10 | 74.76 | 75.10 | 74.76 | 75.07 | +1.23% | 3,518 |
| 2025-09-09 | 73.67 | 74.19 | 73.65 | 74.16 | +0.38% | 8,597 |
| 2025-09-08 | 74.42 | 74.42 | 73.71 | 73.88 | -0.40% | 7,225 |
| 2025-09-05 | 73.91 | 74.17 | 73.90 | 74.17 | +0.02% | 3,272 |
| 2025-09-04 | 74.52 | 74.52 | 73.88 | 74.16 | +0.10% | 6,151 |
| 2025-09-03 | 74.11 | 74.14 | 73.81 | 74.08 | -0.02% | 25,849 |
| 2025-09-02 | 74.19 | 74.34 | 73.83 | 74.10 | -1.17% | 78,140 |
| 2025-08-29 | 75.12 | 75.19 | 74.86 | 74.98 | -0.48% | 8,838 |
| 2025-08-28 | 75.74 | 75.74 | 75.28 | 75.34 | -0.61% | 110,681 |
| 2025-08-27 | 75.64 | 75.80 | 75.50 | 75.80 | +0.13% | 6,154 |
| 2025-08-26 | 75.70 | 75.70 | 75.47 | 75.70 | +0.12% | 6,524 |
| 2025-08-25 | 76.25 | 76.25 | 75.58 | 75.61 | -1.36% | 3,127 |
| 2025-08-22 | 76.42 | 76.81 | 76.42 | 76.65 | +0.54% | 5,293 |
| 2025-08-21 | 76.57 | 76.68 | 76.18 | 76.24 | -0.52% | 35,096 |
| 2025-08-20 | 76.62 | 76.72 | 76.46 | 76.64 | +0.52% | 3,546 |
| 2025-08-19 | 75.81 | 76.24 | 75.81 | 76.24 | +0.56% | 3,777 |
| 2025-08-18 | 76.13 | 76.17 | 75.82 | 75.82 | -0.46% | 2,509 |
| 2025-08-15 | 76.30 | 76.43 | 75.92 | 76.17 | -0.11% | 3,411 |
| 2025-08-14 | 76.13 | 76.41 | 76.13 | 76.25 | -0.22% | 7,047 |
| 2025-08-13 | 76.35 | 76.42 | 75.96 | 76.42 | +0.49% | 4,214 |
| 2025-08-12 | 76.03 | 76.08 | 75.62 | 76.05 | +0.33% | 5,064 |
| 2025-08-11 | 76.07 | 76.07 | 75.58 | 75.80 | -0.37% | 3,926 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+4.96%). Worst month: Dec (-3.08%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is iShares Global Utilities ETF's (JXI) latest close?
83.04 on 2026-08-07, from the Closelook data lake's daily price record.
What is JXI's 52-week high and low?
90.09 high and 73.65 low over the trailing 52 weeks, as of 2026-08-07.
What is iShares Global Utilities ETF's strongest and weakest month historically?
Historically, JXI's strongest calendar month has been Nov (average +4.96%) and its weakest Dec (average -3.08%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.