Indicators

Global Healthcare Ishares ETF (NY: IXJ )

89.47 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	21.71	21.86	21.62	21.81	221,229	+0.04(+0.21%)
Jan 30, 2007	21.73	21.77	21.65	21.77	179,346	+0.07(+0.34%)
Jan 29, 2007	21.75	21.75	21.60	21.69	157,062	-0.01(-0.07%)
Jan 26, 2007	21.66	21.77	21.57	21.71	117,326	-0.14(-0.63%)
Jan 25, 2007	21.96	22.01	21.73	21.84	89,404	-0.09(-0.41%)
Jan 24, 2007	21.88	21.99	21.79	21.93	218,544	+0.04(+0.19%)
Jan 23, 2007	21.81	21.89	21.75	21.89	157,330	-0.01(-0.03%)
Jan 22, 2007	22.09	22.35	21.81	21.90	238,949	-0.16(-0.74%)
Jan 19, 2007	22.00	22.11	21.97	22.06	148,202	+0.04(+0.20%)
Jan 18, 2007	21.92	22.03	21.78	22.02	763,026	+0.19(+0.87%)
Jan 17, 2007	21.70	21.96	21.64	21.83	183,641	-0.01(-0.03%)
Jan 16, 2007	21.77	21.84	21.67	21.84	473,602	+0.16(+0.74%)
Jan 12, 2007	21.60	21.69	21.46	21.68	109,809	+0.26(+1.23%)
Jan 11, 2007	21.23	21.52	21.23	21.41	242,170	+0.13(+0.61%)
Jan 10, 2007	21.31	21.42	21.27	21.28	930,290	-0.16(-0.75%)
Jan 09, 2007	21.33	21.49	21.32	21.44	234,653	+0.10(+0.49%)
Jan 08, 2007	21.57	21.57	21.33	21.34	492,933	-0.24(-1.10%)
Jan 05, 2007	21.43	21.64	21.41	21.58	183,373	-0.09(-0.40%)
Jan 04, 2007	21.50	21.68	21.45	21.66	227,135	+0.21(+0.97%)

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.