Indicators

Global Healthcare Ishares ETF (NY: IXJ )

93.04 +0.60 (+0.65%)

Official Closing Price Updated: 8:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	19.37	19.45	19.25	19.42	108,220	+0.06(+0.29%)
Feb 25, 2010	19.23	19.37	19.10	19.37	132,399	+0.01(+0.04%)
Feb 24, 2010	19.29	19.38	19.22	19.36	69,747	+0.18(+0.92%)
Feb 23, 2010	19.31	19.37	19.18	19.18	114,504	-0.25(-1.30%)
Feb 22, 2010	19.52	19.55	19.32	19.43	207,238	-0.02(-0.12%)
Feb 19, 2010	19.47	19.53	19.36	19.46	598,739	-0.08(-0.42%)
Feb 18, 2010	19.42	19.60	19.39	19.54	99,150	+0.11(+0.56%)
Feb 17, 2010	19.42	19.48	19.35	19.43	151,851	+0.05(+0.23%)
Feb 16, 2010	19.23	19.39	19.07	19.39	242,903	+0.26(+1.38%)
Feb 12, 2010	18.92	19.12	19.12	19.12	366,967	-0.01(-0.06%)
Feb 11, 2010	18.86	19.19	18.86	19.13	100,428	+0.22(+1.16%)
Feb 10, 2010	19.09	19.14	18.85	18.91	232,984	-0.19(-0.99%)
Feb 09, 2010	18.94	19.29	18.92	19.10	173,755	+0.25(+1.30%)
Feb 08, 2010	18.83	19.03	18.80	18.86	189,141	-0.05(-0.24%)
Feb 05, 2010	18.94	19.02	18.58	18.90	739,887	-0.22(-1.16%)
Feb 04, 2010	19.49	19.49	19.10	19.12	139,694	-0.51(-2.57%)
Feb 03, 2010	19.78	19.78	19.52	19.63	102,748	-0.18(-0.90%)
Feb 02, 2010	19.52	19.83	19.45	19.81	2,259,019	+0.37(+1.92%)

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.