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
2022-12-30 60.47 60.47 59.71 60.17 0.0M
2022-12-29 60.38 60.86 60.38 60.65 0.0M
2022-12-28 60.69 60.73 59.99 59.99 0.0M
2022-12-27 60.30 60.56 60.18 60.56 0.0M
2022-12-23 59.74 60.39 59.74 60.39 0.0M
2022-12-22 59.88 59.89 59.15 59.89 0.0M
2022-12-21 59.85 60.22 59.85 60.20 0.0M
2022-12-20 59.30 59.59 59.21 59.49 0.0M
2022-12-19 59.54 59.90 59.33 59.35 0.0M
2022-12-16 59.87 59.87 59.07 59.45 0.0M
2022-12-15 61.02 61.06 60.40 60.50 0.0M
2022-12-14 61.54 62.09 61.48 61.54 0.0M
2022-12-13 62.19 62.19 60.94 61.42 0.0M
2022-12-12 61.43 62.13 61.43 62.09 0.0M
2022-12-09 61.24 61.49 61.20 61.20 0.0M
2022-12-08 61.01 61.39 61.01 61.36 0.0M
2022-12-07 61.25 61.57 61.12 61.12 0.0M
2022-12-06 61.02 61.22 60.78 61.20 0.0M
2022-12-05 61.06 61.18 61.00 61.15 0.0M
2022-12-02 61.28 61.56 60.99 61.36 0.0M
2022-12-01 62.01 62.30 61.60 61.64 0.0M
2022-11-30 60.06 61.45 60.06 61.44 0.0M
2022-11-29 59.80 60.08 59.78 60.06 0.0M
2022-11-28 60.82 60.92 60.35 60.39 0.0M
2022-11-25 60.92 61.26 60.92 61.17 0.0M
2022-11-23 59.96 60.73 59.96 60.73 0.0M
2022-11-22 60.22 60.22 59.83 60.10 0.0M
2022-11-21 59.31 59.58 59.31 59.58 0.0M
2022-11-18 58.82 59.48 58.82 59.44 0.0M
2022-11-17 58.56 58.56 58.15 58.36 0.0M
2022-11-16 58.87 59.46 58.87 59.20 0.0M
2022-11-15 58.93 58.93 58.70 58.72 0.0M
2022-11-14 58.76 58.81 58.25 58.25 0.0M
2022-11-11 59.35 59.35 58.63 58.80 0.0M
2022-11-10 58.86 59.26 58.86 59.26 0.0M
2022-11-09 56.67 57.08 56.40 56.40 0.0M
2022-11-08 56.47 57.10 56.40 56.83 0.0M
2022-11-07 57.09 57.09 55.74 56.26 0.0M
2022-11-04 56.86 57.02 56.40 57.02 0.0M
2022-11-03 55.78 56.61 55.65 56.28 0.0M
2022-11-02 56.90 57.51 56.32 56.32 0.0M
2022-11-01 57.14 57.14 56.60 56.86 0.0M
2022-10-31 56.94 56.94 56.45 56.66 0.0M
2022-10-28 56.02 57.14 56.02 57.14 0.0M
2022-10-27 55.85 56.37 55.85 55.93 0.0M
2022-10-26 55.60 55.79 55.51 55.58 0.0M
2022-10-25 54.38 55.49 54.38 55.37 0.0M
2022-10-24 54.05 54.48 53.71 54.15 0.0M
2022-10-21 52.74 53.79 52.74 53.68 0.0M
2022-10-20 53.82 53.82 52.58 52.86 0.0M
2022-10-19 54.01 54.10 53.54 53.86 0.1M
2022-10-18 54.46 54.46 54.08 54.45 0.0M
2022-10-17 53.24 53.93 53.24 53.66 0.0M
2022-10-14 53.56 53.56 52.30 52.34 0.0M
2022-10-13 51.01 53.15 51.01 53.08 0.0M
2022-10-12 52.96 52.96 51.65 51.65 0.0M
2022-10-11 53.29 53.77 53.06 53.09 0.0M
2022-10-10 53.52 53.70 53.48 53.54 0.0M
2022-10-07 54.43 54.43 53.42 53.53 0.0M
2022-10-06 55.93 55.93 54.54 54.56 0.1M
2022-10-05 56.83 56.83 55.74 56.38 0.0M
2022-10-04 57.05 57.69 56.99 57.69 0.1M
2022-10-03 55.65 56.57 55.53 56.42 0.0M
2022-09-30 55.62 55.62 54.68 54.76 0.0M
2022-09-29 57.02 57.02 55.51 55.60 0.0M
2022-09-28 57.20 57.83 56.79 57.56 0.1M
2022-09-27 58.13 58.13 56.53 56.66 0.1M
2022-09-26 58.98 58.98 57.62 58.01 0.0M
2022-09-23 59.86 59.86 59.13 59.54 0.0M
2022-09-22 60.93 60.98 60.60 60.77 0.0M
2022-09-21 61.94 62.21 60.90 60.93 0.0M
2022-09-20 62.03 62.03 61.44 61.53 0.0M
2022-09-19 61.58 62.61 61.58 62.60 0.0M
2022-09-16 61.98 62.17 61.87 61.92 0.0M
2022-09-15 62.95 62.95 61.92 62.03 0.0M
2022-09-14 63.73 63.75 63.31 63.48 0.0M
2022-09-13 64.14 64.14 63.07 63.20 0.0M
2022-09-12 64.43 64.88 64.43 64.86 0.0M
2022-09-09 64.06 64.34 63.97 64.18 0.0M
2022-09-08 63.28 63.87 63.28 63.66 0.0M
2022-09-07 62.33 63.85 62.33 63.81 0.0M
2022-09-06 62.19 62.43 61.85 61.85 0.0M
2022-09-02 62.88 63.15 61.65 61.83 0.2M
2022-09-01 61.75 62.60 61.67 62.55 0.0M
2022-08-31 62.52 62.63 62.03 62.03 0.0M
2022-08-30 63.65 63.65 62.66 62.66 0.0M
2022-08-29 63.14 63.85 63.14 63.72 0.0M
2022-08-26 64.83 64.84 63.62 63.62 0.0M
2022-08-25 64.50 64.74 64.21 64.73 0.0M
2022-08-24 64.11 64.47 64.01 64.39 0.0M
2022-08-23 64.55 64.55 64.20 64.29 0.0M
2022-08-22 65.02 65.02 64.48 64.49 0.1M
2022-08-19 65.35 65.64 65.25 65.42 0.0M
2022-08-18 65.70 65.77 65.45 65.63 0.2M
2022-08-17 65.39 65.75 65.39 65.69 0.0M
2022-08-16 65.77 65.95 65.73 65.82 0.0M
2022-08-15 64.94 65.47 64.94 65.47 0.0M
2022-08-12 64.71 65.23 64.67 65.23 0.0M
2022-08-11 64.69 64.80 64.35 64.35 0.0M
2022-08-10 64.62 64.62 64.22 64.59 0.0M
2022-08-09 63.66 64.20 63.66 64.08 0.0M
2022-08-08 63.68 63.87 63.26 63.58 0.0M
2022-08-05 63.09 63.21 62.73 63.11 0.0M
2022-08-04 63.32 63.80 63.32 63.50 0.0M
2022-08-03 63.08 63.32 62.78 63.32 0.0M
2022-08-02 63.15 63.73 63.08 63.10 0.1M
2022-08-01 63.10 63.14 62.90 63.13 0.0M
2022-07-29 62.52 63.11 62.52 63.06 0.0M
2022-07-28 61.68 62.56 61.68 62.50 0.0M
2022-07-27 60.60 60.94 60.37 60.90 0.0M
2022-07-26 60.12 60.44 60.12 60.44 0.0M
2022-07-25 59.78 60.29 59.78 60.29 0.0M
2022-07-22 59.50 59.55 59.29 59.55 0.0M
2022-07-21 58.71 58.94 58.45 58.91 0.0M
2022-07-20 59.60 59.60 58.82 58.91 0.0M
2022-07-19 59.69 59.92 59.67 59.68 0.0M
2022-07-18 59.78 59.78 59.11 59.11 0.0M
2022-07-15 59.45 59.56 59.34 59.48 0.0M
2022-07-14 58.43 59.14 58.40 59.14 0.0M
2022-07-13 59.26 59.95 59.26 59.60 0.0M
2022-07-12 59.76 60.28 59.59 59.69 0.0M
2022-07-11 59.65 59.88 59.62 59.83 0.0M
2022-07-08 59.86 59.88 59.71 59.73 0.0M
2022-07-07 60.05 60.12 59.83 59.91 0.0M
2022-07-06 59.43 59.97 59.23 59.80 0.0M
2022-07-05 60.68 60.68 58.73 59.41 0.0M
2022-07-01 60.29 61.59 60.29 61.51 0.2M
2022-06-30 59.20 60.36 59.20 60.11 0.0M
2022-06-29 60.17 60.17 59.83 60.00 0.0M
2022-06-28 60.45 60.68 60.01 60.08 0.0M
2022-06-27 59.69 60.22 59.65 60.08 0.1M
2022-06-24 59.18 59.86 59.16 59.86 0.0M
2022-06-23 58.11 58.87 58.05 58.87 0.0M
2022-06-22 57.50 58.17 57.50 57.88 0.0M
2022-06-21 57.21 57.65 57.03 57.43 0.1M
2022-06-17 57.61 57.61 56.50 56.85 0.0M
2022-06-16 57.34 57.42 56.95 57.19 0.0M
2022-06-15 58.39 59.11 57.87 58.33 0.0M
2022-06-14 59.19 59.19 57.34 57.74 0.0M
2022-06-13 60.68 60.78 59.00 59.09 0.0M
2022-06-10 61.45 61.98 61.21 61.51 0.0M
2022-06-09 63.48 63.48 62.20 62.20 0.0M
2022-06-08 65.10 65.31 64.51 64.53 0.0M
2022-06-07 65.14 65.78 64.99 65.76 0.0M
2022-06-06 65.66 65.82 65.45 65.46 0.0M
2022-06-03 65.21 65.36 65.16 65.16 0.0M
2022-06-02 65.13 65.52 64.39 65.50 0.0M
2022-06-01 65.40 65.40 64.52 64.92 0.1M
2022-05-31 65.64 65.64 65.10 65.20 0.1M
2022-05-27 65.62 66.20 65.51 66.20 0.0M
2022-05-26 65.83 65.93 65.60 65.61 0.0M
2022-05-25 65.50 65.70 65.42 65.70 0.0M
2022-05-24 64.53 65.62 64.29 65.36 0.0M
2022-05-23 64.51 65.09 64.30 64.90 0.0M
2022-05-20 64.05 64.16 63.28 63.97 0.0M
2022-05-19 63.45 63.87 63.04 63.71 0.0M
2022-05-18 63.83 64.23 63.32 63.54 0.0M
2022-05-17 63.49 63.99 63.46 63.99 0.0M
2022-05-16 63.00 63.38 62.84 63.24 0.0M
2022-05-13 62.19 62.83 62.12 62.83 0.0M
2022-05-12 62.53 62.53 61.38 61.75 0.0M
2022-05-11 62.38 63.66 62.38 62.55 0.0M
2022-05-10 63.07 63.19 61.97 62.26 0.0M
2022-05-09 62.78 63.00 62.51 62.70 0.0M
2022-05-06 62.74 63.31 62.71 63.31 0.0M
2022-05-05 63.59 63.60 62.68 63.05 0.0M
2022-05-04 62.95 64.13 62.95 63.86 0.1M
2022-05-03 62.93 63.45 62.65 62.87 0.0M
2022-05-02 63.08 63.14 61.90 62.56 0.0M
2022-04-29 64.50 64.50 63.01 63.03 0.0M
2022-04-28 64.34 64.90 64.14 64.80 0.0M
2022-04-27 64.19 64.59 63.91 63.91 0.0M
2022-04-26 64.82 65.02 64.11 64.11 0.0M
2022-04-25 65.37 65.37 64.33 65.15 0.0M
2022-04-22 66.08 66.08 65.18 65.22 0.0M
2022-04-21 67.14 67.14 66.08 66.10 0.0M
2022-04-20 67.05 67.40 67.05 67.10 0.0M
2022-04-19 66.25 66.53 66.21 66.53 0.0M
2022-04-18 66.50 66.59 66.00 66.13 0.0M
2022-04-14 66.65 66.91 66.55 66.59 0.0M
2022-04-13 66.60 66.78 66.21 66.75 0.0M
2022-04-12 66.50 66.98 66.37 66.66 0.0M
2022-04-11 67.57 67.57 66.58 66.78 0.0M
2022-04-08 67.35 67.69 67.34 67.49 0.0M
2022-04-07 67.40 67.40 66.81 67.24 0.0M
2022-04-06 66.50 67.45 66.50 67.44 0.0M
2022-04-05 66.90 67.00 66.34 66.46 0.1M
2022-04-04 66.17 66.17 65.62 65.93 0.1M
2022-04-01 65.68 66.47 65.44 66.45 0.0M
2022-03-31 65.66 66.17 65.66 65.84 0.0M
2022-03-30 65.36 65.81 65.34 65.79 0.0M
2022-03-29 65.04 65.23 64.74 65.22 0.0M
2022-03-28 64.13 64.47 64.06 64.47 0.0M
2022-03-25 63.47 64.13 63.47 63.97 0.0M
2022-03-24 62.88 63.42 62.88 63.30 0.0M
2022-03-23 62.78 63.08 62.60 62.86 0.0M
2022-03-22 63.30 63.34 62.85 63.34 0.0M
2022-03-21 62.99 63.37 62.99 63.20 0.0M
2022-03-18 63.27 63.27 62.94 63.04 0.0M
2022-03-17 62.79 63.65 62.79 63.26 0.0M
2022-03-16 63.19 63.19 62.10 62.79 0.0M
2022-03-15 62.80 63.03 62.48 62.91 0.0M
2022-03-14 62.32 62.62 61.97 62.09 0.0M
2022-03-11 62.55 62.80 61.95 62.02 0.0M
2022-03-10 62.19 62.52 61.87 62.49 0.0M
2022-03-09 62.98 63.17 62.57 63.15 0.1M
2022-03-08 62.61 63.07 62.14 62.17 0.3M
2022-03-07 61.95 62.10 61.75 62.10 0.0M
2022-03-04 60.88 61.89 60.81 61.86 0.0M
2022-03-03 61.18 61.53 60.94 61.31 0.0M
2022-03-02 61.00 61.42 60.97 61.24 0.0M
2022-03-01 61.74 61.74 60.67 60.98 0.0M
2022-02-28 61.58 62.30 61.58 62.22 0.0M
2022-02-25 60.67 61.94 60.60 61.94 0.0M
2022-02-24 58.95 59.94 58.95 59.94 0.0M
2022-02-23 60.71 60.71 59.76 59.84 0.0M
2022-02-22 60.41 60.52 60.23 60.38 0.0M
2022-02-18 60.71 61.07 60.59 60.73 0.0M
2022-02-17 60.82 61.18 60.50 60.93 0.0M
2022-02-16 60.76 60.98 60.47 60.79 0.0M
2022-02-15 61.06 61.13 60.60 60.60 0.0M
2022-02-14 61.14 61.14 60.15 60.55 0.0M
2022-02-11 61.61 61.86 61.06 61.11 0.0M
2022-02-10 62.10 62.46 61.32 61.45 0.3M
2022-02-09 62.80 62.80 62.42 62.60 0.0M
2022-02-08 62.19 62.38 62.10 62.30 0.0M
2022-02-07 62.25 62.38 62.01 62.08 0.0M
2022-02-04 62.48 62.89 61.95 62.43 0.0M
2022-02-03 63.12 63.25 62.86 62.88 0.1M
2022-02-02 62.71 63.26 62.71 63.21 0.0M
2022-02-01 63.09 63.10 62.20 62.57 0.0M
2022-01-31 61.80 62.90 61.80 62.90 0.0M
2022-01-28 61.36 62.00 61.00 61.94 0.0M
2022-01-27 61.51 62.01 61.29 61.44 0.0M
2022-01-26 61.93 61.93 60.81 61.06 0.0M
2022-01-25 61.42 61.74 61.25 61.27 0.1M
2022-01-24 62.29 62.31 61.00 62.13 0.1M
2022-01-21 63.03 63.28 62.60 62.74 0.0M
2022-01-20 63.05 63.65 62.91 62.99 0.0M
2022-01-19 62.65 63.08 62.65 62.83 0.0M
2022-01-18 62.89 62.89 62.24 62.55 0.0M
2022-01-14 63.53 63.53 63.10 63.36 0.0M
2022-01-13 63.56 63.75 63.48 63.48 0.0M
2022-01-12 63.01 63.42 62.79 63.42 0.0M
2022-01-11 63.34 63.34 62.86 63.10 0.0M
2022-01-10 63.47 63.47 63.06 63.28 0.0M
2022-01-07 63.04 63.81 62.96 63.70 0.0M
2022-01-06 63.65 63.76 63.05 63.10 0.0M
2022-01-05 64.09 64.34 63.84 63.84 0.0M
2022-01-04 64.31 64.63 64.15 64.21 0.0M
2022-01-03 64.78 64.78 63.91 64.44 0.1M