iShares Global Utilities ETF (JXI)

JXI
🏛️ Vereinigte Staaten →
77.11
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 76.32 77.11 76.32 77.11 0.0M
2025-09-25 76.55 76.55 76.07 76.12 0.0M
2025-09-24 76.34 76.69 76.31 76.64 0.0M
2025-09-23 75.98 76.29 75.86 76.25 0.0M
2025-09-22 75.27 75.98 75.25 75.95 0.0M
2025-09-19 74.96 75.25 74.74 75.21 0.0M
2025-09-18 74.75 75.14 74.53 74.93 0.0M
2025-09-17 75.28 75.61 75.06 75.06 0.0M
2025-09-16 76.08 76.08 75.07 75.14 0.0M
2025-09-15 76.13 76.23 76.05 76.16 0.0M
2025-09-12 75.27 75.92 75.27 75.88 0.0M
2025-09-11 75.12 75.47 75.12 75.47 0.0M
2025-09-10 74.76 75.10 74.76 75.07 0.0M
2025-09-09 73.67 74.19 73.65 74.16 0.0M
2025-09-08 74.42 74.42 73.71 73.88 0.0M
2025-09-05 73.91 74.17 73.90 74.17 0.0M
2025-09-04 74.52 74.52 73.88 74.16 0.0M
2025-09-03 74.11 74.15 73.81 74.08 0.0M
2025-09-02 74.19 74.34 73.83 74.10 0.1M
2025-08-29 75.12 75.19 74.86 74.98 0.0M
2025-08-28 75.74 75.74 75.28 75.34 0.1M
2025-08-27 75.64 75.80 75.50 75.80 0.0M
2025-08-26 75.70 75.71 75.47 75.70 0.0M
2025-08-25 76.25 76.25 75.58 75.61 0.0M
2025-08-22 76.42 76.81 76.42 76.65 0.0M
2025-08-21 76.57 76.68 76.18 76.24 0.0M
2025-08-20 76.62 76.72 76.46 76.64 0.0M
2025-08-19 75.81 76.24 75.81 76.24 0.0M
2025-08-18 76.13 76.17 75.82 75.82 0.0M
2025-08-15 76.30 76.43 75.92 76.17 0.0M
2025-08-14 76.13 76.41 76.13 76.25 0.0M
2025-08-13 76.35 76.42 75.96 76.42 0.0M
2025-08-12 76.03 76.08 75.62 76.05 0.0M
2025-08-11 76.07 76.07 75.58 75.80 0.0M
2025-08-08 76.62 76.62 75.99 76.08 0.0M
2025-08-07 75.80 76.56 75.80 76.46 0.0M
2025-08-06 76.47 76.47 75.87 75.95 0.0M
2025-08-05 76.73 76.79 76.01 76.17 0.0M
2025-08-04 76.04 76.85 76.04 76.72 0.0M
2025-08-01 75.20 75.70 75.16 75.61 0.1M
2025-07-31 74.68 75.16 74.68 75.06 0.0M
2025-07-30 74.67 75.45 74.67 74.90 0.0M
2025-07-29 74.34 74.73 74.10 74.73 0.0M
2025-07-28 74.95 74.95 74.05 74.20 0.0M
2025-07-25 75.00 75.23 74.86 75.23 0.0M
2025-07-24 75.08 75.17 74.94 74.95 0.0M
2025-07-23 76.12 76.12 75.08 75.22 0.0M
2025-07-22 75.19 75.99 75.19 75.99 0.0M
2025-07-21 74.61 75.10 74.61 74.87 0.0M
2025-07-18 73.83 74.50 73.83 74.18 0.0M
2025-07-17 73.20 73.44 73.15 73.44 0.0M
2025-07-16 73.38 73.40 73.05 73.31 0.0M
2025-07-15 73.91 73.91 73.07 73.26 0.0M
2025-07-14 73.68 74.00 73.51 73.91 0.0M
2025-07-11 73.43 73.81 73.29 73.59 0.0M
2025-07-10 73.14 73.80 73.14 73.77 0.0M
2025-07-09 73.38 73.74 72.97 73.72 0.0M
2025-07-08 73.03 73.17 72.45 73.06 0.0M
2025-07-07 73.49 73.60 73.33 73.56 0.0M
2025-07-03 73.47 73.89 73.46 73.83 0.0M
2025-07-02 73.74 73.82 73.13 73.48 0.0M
2025-07-01 73.77 74.18 73.39 74.18 0.0M
2025-06-30 73.15 73.77 73.03 73.77 0.0M
2025-06-27 73.42 73.69 73.17 73.37 0.0M
2025-06-26 72.94 73.28 72.89 73.28 0.0M
2025-06-25 73.14 73.14 72.53 72.53 0.0M
2025-06-24 73.34 73.59 73.30 73.47 0.0M
2025-06-23 72.28 73.25 72.28 73.18 0.0M
2025-06-20 72.27 72.46 72.07 72.09 0.0M
2025-06-18 71.98 72.15 71.82 71.86 0.0M
2025-06-17 72.30 72.36 71.50 71.77 0.0M
2025-06-16 72.99 72.99 72.21 72.29 0.0M
2025-06-13 73.82 74.00 73.51 73.57 0.0M
2025-06-12 73.38 74.04 73.38 74.02 0.0M
2025-06-11 73.22 73.22 72.94 73.04 0.0M
2025-06-10 72.82 72.91 72.68 72.91 0.0M
2025-06-09 73.11 73.15 72.62 72.75 0.0M
2025-06-06 73.07 73.14 72.79 73.14 0.0M
2025-06-05 73.20 73.20 72.91 72.91 0.0M
2025-06-04 73.70 73.77 73.05 73.05 0.0M
2025-06-03 74.31 74.31 73.44 73.78 0.0M
2025-06-02 73.51 74.00 73.28 73.96 0.0M
2025-05-30 72.97 73.66 72.97 73.57 0.0M
2025-05-29 72.71 72.99 72.58 72.88 0.0M
2025-05-28 73.23 73.23 72.38 72.48 0.0M
2025-05-27 73.54 73.65 73.10 73.54 0.0M
2025-05-23 72.65 73.23 72.12 73.18 0.0M
2025-05-22 72.66 72.66 71.95 72.37 0.0M
2025-05-21 73.90 73.90 73.01 73.04 0.0M
2025-05-20 73.63 74.03 73.63 73.97 0.0M
2025-05-19 72.62 73.39 72.62 73.39 0.0M
2025-05-16 72.06 72.93 72.06 72.93 0.0M
2025-05-15 71.15 72.22 71.04 72.20 0.0M
2025-05-14 70.80 70.80 70.11 70.59 0.0M
2025-05-13 70.80 71.16 70.67 70.80 0.0M
2025-05-12 71.70 71.70 70.58 70.80 0.0M
2025-05-09 71.85 71.87 71.43 71.83 0.0M
2025-05-08 72.61 72.61 71.50 71.50 0.0M
2025-05-07 72.36 72.78 72.31 72.46 0.0M
2025-05-06 71.64 72.75 71.64 72.42 0.0M
2025-05-05 71.82 71.82 71.17 71.65 0.0M
2025-05-02 71.79 71.79 71.27 71.69 0.0M
2025-05-01 71.73 72.00 71.36 71.38 0.0M
2025-04-30 71.50 71.50 70.48 71.36 0.0M
2025-04-29 71.00 71.55 70.99 71.50 0.0M
2025-04-28 70.35 70.98 69.99 70.98 0.0M
2025-04-25 70.43 70.56 70.14 70.48 0.0M
2025-04-24 70.30 70.70 69.86 70.59 0.0M
2025-04-23 70.56 70.62 69.83 70.11 0.0M
2025-04-22 69.83 70.72 69.80 70.69 0.0M
2025-04-21 70.17 70.17 68.26 68.90 0.0M
2025-04-17 69.47 70.50 69.47 69.82 0.0M
2025-04-16 69.74 69.88 69.14 69.36 0.0M
2025-04-15 69.32 69.51 69.26 69.31 0.0M
2025-04-14 68.55 69.30 68.19 69.05 0.0M
2025-04-11 67.39 68.07 66.96 68.07 0.0M
2025-04-10 66.59 67.38 65.80 66.95 0.0M
2025-04-09 64.28 67.33 63.46 66.79 0.0M
2025-04-08 66.14 66.14 64.08 64.56 0.0M
2025-04-07 64.92 66.47 63.96 64.80 0.1M
2025-04-04 70.14 70.14 66.30 66.47 0.1M
2025-04-03 70.45 71.00 70.30 70.30 0.0M
2025-04-02 69.23 69.68 69.22 69.68 0.0M
2025-04-01 69.04 69.48 68.73 69.36 0.0M
2025-03-31 68.51 69.20 68.51 69.09 0.0M
2025-03-28 68.36 68.88 68.26 68.68 0.0M
2025-03-27 67.84 68.14 67.84 67.90 0.0M
2025-03-26 67.67 67.79 67.62 67.79 0.0M
2025-03-25 68.24 68.24 67.30 67.44 0.0M
2025-03-24 68.68 68.68 68.08 68.08 0.0M
2025-03-21 68.36 68.55 68.08 68.28 0.0M
2025-03-20 68.36 68.70 68.31 68.65 0.0M
2025-03-19 68.17 68.43 68.04 68.33 0.0M
2025-03-18 68.28 68.28 68.01 68.20 0.0M
2025-03-17 68.13 68.70 68.13 68.53 0.0M
2025-03-14 67.18 68.13 67.08 68.09 0.0M
2025-03-13 66.87 67.08 66.67 67.07 0.0M
2025-03-12 66.88 67.10 66.62 66.80 0.0M
2025-03-11 67.50 67.50 66.70 67.02 0.0M
2025-03-10 66.52 67.46 66.49 67.21 0.0M
2025-03-07 65.57 66.78 65.55 66.71 0.0M
2025-03-06 65.87 65.87 65.21 65.31 0.0M
2025-03-05 66.52 66.66 66.12 66.51 0.0M
2025-03-04 67.46 67.67 66.86 66.87 0.0M
2025-03-03 67.31 67.68 67.10 67.47 0.1M
2025-02-28 66.85 67.16 66.69 67.16 0.0M
2025-02-27 67.46 67.53 66.37 66.50 0.1M
2025-02-26 67.60 68.14 67.45 67.57 0.0M
2025-02-25 67.35 67.52 66.90 67.52 0.0M
2025-02-24 67.94 67.94 67.22 67.47 0.0M
2025-02-21 67.29 67.48 67.17 67.37 0.0M
2025-02-20 67.10 67.46 66.67 67.37 0.0M
2025-02-19 66.75 67.14 66.70 67.11 0.0M
2025-02-18 66.54 66.86 66.53 66.80 0.0M
2025-02-14 66.75 66.91 66.49 66.49 0.0M
2025-02-13 66.41 66.66 66.30 66.63 0.0M
2025-02-12 65.71 66.44 65.55 66.35 0.0M
2025-02-11 66.13 66.53 65.83 66.53 0.0M
2025-02-10 65.95 66.26 65.95 66.26 0.0M
2025-02-07 65.94 66.10 65.75 65.76 0.0M
2025-02-06 66.18 66.18 65.76 65.91 0.0M
2025-02-05 66.21 66.62 65.87 66.31 0.0M
2025-02-04 65.67 65.72 65.04 65.62 0.0M
2025-02-03 65.19 65.97 64.81 65.78 0.0M
2025-01-31 65.72 66.12 65.52 65.64 0.0M
2025-01-30 65.53 66.11 65.49 66.05 0.0M
2025-01-29 64.64 65.31 64.64 64.85 0.0M
2025-01-28 65.45 65.45 64.39 64.70 0.0M
2025-01-27 65.44 65.57 64.38 65.46 0.0M
2025-01-24 65.75 66.43 65.75 66.30 0.0M
2025-01-23 65.73 65.98 65.65 65.81 0.0M
2025-01-22 66.81 66.81 65.46 65.46 0.0M
2025-01-21 66.32 67.04 66.32 66.82 0.0M
2025-01-17 65.76 66.15 65.65 65.89 0.0M
2025-01-16 64.37 65.69 64.37 65.69 0.0M
2025-01-15 64.53 64.53 64.45 64.45 0.0M
2025-01-14 63.14 63.69 63.14 63.57 0.0M
2025-01-13 63.33 63.33 62.46 62.90 0.0M
2025-01-10 64.08 64.08 63.32 63.40 0.0M
2025-01-08 63.99 64.24 63.45 64.24 0.0M
2025-01-07 64.91 64.93 64.39 64.44 0.0M
2025-01-06 65.22 65.22 64.47 64.63 0.0M
2025-01-03 65.00 65.33 64.78 65.03 0.1M
2025-01-02 64.67 64.89 64.34 64.60 0.0M