Indicators

Global Healthcare Ishares ETF (NY: IXJ )

90.81 +0.76 (+0.84%)

Official Closing Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	44.44	44.54	43.91	43.98	526,568	-0.68(-1.53%)
Jan 29, 2015	44.43	44.75	44.07	44.67	180,784	+0.44(+0.99%)
Jan 28, 2015	44.96	45.05	44.23	44.23	313,000	-0.66(-1.46%)
Jan 27, 2015	44.76	45.12	44.73	44.89	276,413	-0.08(-0.18%)
Jan 26, 2015	44.83	45.02	44.66	44.97	1,454,219	+0.22(+0.49%)
Jan 23, 2015	44.85	44.94	44.68	44.75	145,692	-0.10(-0.22%)
Jan 22, 2015	44.56	44.85	44.13	44.85	219,362	+0.16(+0.35%)
Jan 21, 2015	44.53	44.77	44.46	44.69	352,259	-0.03(-0.08%)
Jan 20, 2015	44.88	44.97	44.34	44.73	256,956	+0.04(+0.10%)
Jan 16, 2015	43.88	44.73	43.88	44.68	175,087	+0.70(+1.59%)
Jan 15, 2015	44.30	44.38	43.92	43.98	263,884	-0.06(-0.14%)
Jan 14, 2015	43.70	44.13	43.69	44.04	161,534	+0.06(+0.13%)
Jan 13, 2015	44.44	44.68	43.70	43.99	234,433	-0.01(-0.03%)
Jan 12, 2015	44.27	44.37	43.99	44.00	216,919	-0.02(-0.04%)
Jan 09, 2015	44.35	44.35	43.82	44.02	140,872	-0.23(-0.53%)
Jan 08, 2015	43.90	44.34	43.72	44.25	324,467	+0.91(+2.09%)
Jan 07, 2015	42.82	43.39	42.82	43.35	545,320	+0.69(+1.62%)
Jan 06, 2015	42.96	43.28	42.39	42.66	193,304	-0.20(-0.47%)
Jan 05, 2015	43.03	43.07	42.76	42.86	191,981	-0.22(-0.50%)

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.