Skip to main content

Global Healthcare Ishares ETF (NY: IXJ )

93.15 +0.09 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 80.87 81.37 80.45 81.31 285,756 -0.56(-0.68%)
Feb 25, 2022 79.96 81.96 80.77 81.86 210,213 +2.46(+3.09%)
Feb 24, 2022 77.74 79.60 77.58 79.41 89,289 -0.02(-0.02%)
Feb 23, 2022 80.24 80.32 79.25 79.43 65,546 -0.25(-0.32%)
Feb 22, 2022 79.60 80.23 79.17 79.68 101,782 -0.19(-0.23%)
Feb 18, 2022 79.87 0 -0.56(-0.69%)
Feb 17, 2022 81.29 81.41 80.42 80.42 49,329 -1.26(-1.54%)
Feb 16, 2022 81.22 81.87 80.89 81.68 89,792 +0.41(+0.50%)
Feb 15, 2022 80.77 81.38 80.77 81.27 88,854 +1.28(+1.60%)
Feb 14, 2022 80.64 80.79 79.46 79.99 204,618 -0.96(-1.19%)
Feb 11, 2022 81.96 82.41 80.81 80.96 182,083 -1.22(-1.48%)
Feb 10, 2022 82.51 83.21 81.88 82.18 119,764 -1.13(-1.36%)
Feb 09, 2022 83.00 83.45 83.00 83.31 70,524 +0.82(+0.99%)
Feb 08, 2022 81.73 82.66 81.51 82.49 98,826 +0.42(+0.51%)
Feb 07, 2022 82.14 82.55 81.91 82.07 891,122 +0.01(+0.01%)
Feb 04, 2022 81.98 82.56 81.58 82.06 130,359 -0.42(-0.51%)
Feb 03, 2022 82.73 82.36 82.48 86,065 -0.62(-0.75%)
Feb 02, 2022 82.38 83.25 82.06 83.10 135,847 +0.86(+1.04%)
Feb 01, 2022 82.19 82.24 81.59 82.24 166,465 +0.28(+0.34%)
Jan 31, 2022 81.08 81.98 81.96 110,248 +0.68(+0.84%)
Jan 28, 2022 79.82 81.33 79.36 81.28 71,929 +1.34(+1.68%)
Jan 27, 2022 79.99 80.94 79.74 79.93 165,567 +0.20(+0.24%)
Jan 26, 2022 80.43 80.87 79.24 79.74 84,422 -0.28(-0.35%)
Jan 25, 2022 79.91 80.56 79.01 80.02 298,160 -0.40(-0.50%)
Jan 24, 2022 80.08 80.64 78.20 80.42 139,774 -0.80(-0.98%)
Jan 21, 2022 81.94 82.53 81.06 81.22 408,630 -0.72(-0.88%)
Jan 20, 2022 82.69 83.31 81.87 81.94 750,817 -0.57(-0.69%)
Jan 19, 2022 82.92 83.34 82.35 82.51 651,412 -0.23(-0.28%)
Jan 18, 2022 83.15 83.15 82.52 82.74 145,388 -1.00(-1.20%)
Jan 14, 2022 83.74 0 -0.06(-0.07%)
Jan 13, 2022 85.13 85.13 83.64 83.80 267,771 -1.36(-1.60%)
Jan 12, 2022 85.17 85.24 84.82 85.17 272,002 -0.25(-0.30%)
Jan 11, 2022 84.81 85.46 84.45 85.42 58,358 +0.72(+0.85%)
Jan 10, 2022 83.64 84.73 83.40 84.70 85,882 +0.48(+0.57%)
Jan 07, 2022 84.25 84.41 83.92 84.22 55,087 -0.12(-0.14%)
Jan 06, 2022 84.86 85.14 84.16 84.34 101,835 -0.99(-1.17%)
Jan 05, 2022 86.06 86.57 85.29 85.33 160,940 -0.74(-0.86%)
Jan 04, 2022 86.93 86.93 85.70 86.07 150,497 -1.06(-1.22%)
Jan 03, 2022 87.92 87.92 86.53 87.14 179,213 -0.92(-1.04%)
Dec 31, 2021 88.16 88.52 87.98 88.05 101,595 -0.13(-0.14%)
Dec 30, 2021 88.27 88.61 88.11 88.18 184,703 -0.07(-0.08%)
Dec 29, 2021 87.68 88.38 87.68 88.25 85,430 +0.43(+0.49%)
Dec 28, 2021 88.09 88.27 87.68 87.82 54,531 -0.19(-0.22%)
Dec 27, 2021 87.33 88.01 87.33 88.01 126,203 +0.94(+1.07%)
Dec 23, 2021 86.91 87.28 86.61 87.08 60,932 +0.25(+0.29%)
Dec 22, 2021 85.78 86.84 85.60 86.82 87,924 +1.00(+1.17%)
Dec 21, 2021 85.63 85.84 84.99 85.82 165,274 +0.50(+0.58%)
Dec 20, 2021 85.42 85.71 84.65 85.32 103,166 -0.37(-0.43%)
Dec 17, 2021 86.01 86.32 85.53 85.69 166,938 -0.89(-1.02%)
Dec 16, 2021 86.16 86.88 86.11 86.58 133,981 +0.69(+0.81%)
Dec 15, 2021 84.39 85.94 84.38 85.89 132,611 +1.63(+1.93%)
Dec 14, 2021 84.50 84.73 84.01 84.26 56,078 -0.61(-0.72%)
Dec 13, 2021 84.20 85.07 84.20 84.88 154,169 +0.59(+0.70%)
Dec 10, 2021 84.14 84.48 84.01 84.29 71,197 +0.11(+0.13%)
Dec 09, 2021 84.06 84.41 83.99 84.18 57,530 +0.03(+0.03%)
Dec 08, 2021 83.80 84.23 83.43 84.15 77,509 +0.80(+0.97%)
Dec 07, 2021 82.71 83.39 82.46 83.35 248,168 +1.13(+1.38%)
Dec 06, 2021 82.10 82.60 81.91 82.21 64,960 +0.23(+0.28%)
Dec 03, 2021 82.33 82.68 81.36 81.98 66,446 +0.18(+0.23%)
Dec 02, 2021 81.57 82.11 81.19 81.80 74,215 +0.25(+0.31%)
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.