Indicators

Global Healthcare Ishares ETF (NY: IXJ )

90.55 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	19.51	19.57	19.28	19.30	142,678	-0.23(-1.19%)
Jan 28, 2010	19.64	19.72	19.41	19.53	112,911	-0.17(-0.86%)
Jan 27, 2010	19.64	19.76	19.52	19.70	122,798	+0.04(+0.19%)
Jan 26, 2010	19.69	19.82	19.55	19.66	83,055	+0.02(+0.10%)
Jan 25, 2010	19.81	19.81	19.64	19.64	209,659	+0.04(+0.21%)
Jan 22, 2010	19.81	19.95	19.60	19.60	100,662	-0.29(-1.45%)
Jan 21, 2010	20.35	20.39	19.83	19.89	169,837	-0.39(-1.91%)
Jan 20, 2010	20.26	20.46	20.12	20.28	180,806	-0.18(-0.90%)
Jan 19, 2010	20.08	20.46	20.01	20.46	184,911	+0.39(+1.94%)
Jan 15, 2010	20.14	20.07	20.07	20.07	103,693	-0.14(-0.70%)
Jan 14, 2010	20.12	20.26	20.08	20.21	179,416	+0.14(+0.71%)
Jan 13, 2010	19.80	20.12	19.80	20.07	71,137	+0.29(+1.46%)
Jan 12, 2010	19.85	19.87	19.73	19.78	71,317	-0.18(-0.88%)
Jan 11, 2010	19.93	19.96	19.84	19.95	112,991	+0.18(+0.92%)
Jan 08, 2010	19.74	19.77	19.64	19.77	58,307	+0.10(+0.50%)
Jan 07, 2010	19.68	19.71	19.60	19.68	182,773	-0.06(-0.31%)
Jan 06, 2010	19.65	19.74	19.63	19.74	87,182	+0.07(+0.35%)
Jan 05, 2010	19.76	19.76	19.56	19.67	113,649	-0.18(-0.89%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.