Indicators

Global Healthcare Ishares ETF (NY: IXJ )

92.01 +1.35 (+1.49%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	16.86	16.86	16.81	16.85	23,631	-0.07(-0.44%)
Nov 26, 2003	16.86	16.93	16.86	16.93	18,260	+0.02(+0.13%)
Nov 25, 2003	16.92	16.92	16.83	16.90	40,817	-0.04(-0.24%)
Nov 24, 2003	16.89	16.98	16.89	16.94	16,917	+0.13(+0.80%)
Nov 21, 2003	16.70	16.81	16.60	16.81	7,518	+0.11(+0.65%)
Nov 20, 2003	17.01	17.01	16.85	16.70	27,927	-0.32(-1.86%)
Nov 19, 2003	17.04	17.05	16.94	17.02	31,687	-0.09(-0.54%)
Nov 18, 2003	17.11	17.12	17.09	17.11	35,446	+0.18(+1.03%)
Nov 17, 2003	16.95	16.95	16.93	16.94	24,436	-0.13(-0.76%)
Nov 14, 2003	16.85	17.14	16.79	17.07	86,467	+0.44(+2.64%)
Nov 13, 2003	16.30	16.74	16.30	16.63	42,965	+0.31(+1.89%)
Nov 12, 2003	16.11	16.32	16.11	16.32	24,705	+0.42(+2.67%)
Nov 11, 2003	15.84	16.07	15.84	15.89	22,556	-0.09(-0.56%)
Nov 10, 2003	15.99	15.99	15.98	15.98	8,324	-0.13(-0.83%)
Nov 07, 2003	16.04	16.17	16.12	16.12	12,889	+0.07(+0.46%)
Nov 06, 2003	16.07	16.11	15.92	16.04	15,306	+0.03(+0.19%)
Nov 05, 2003	16.12	16.01	16.01	16.01	8,056	-0.08(-0.51%)
Nov 04, 2003	16.12	16.14	16.09	16.09	54,512	-0.11(-0.67%)

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.