Indicators

Global Healthcare Ishares ETF (NY: IXJ )

93.08 -0.23 (-0.25%)

Official Closing Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	22.91	22.91	22.77	22.81	162,731	-0.06(-0.28%)
Apr 27, 2007	22.96	22.96	22.79	22.88	58,003	-0.07(-0.31%)
Apr 26, 2007	23.01	23.04	22.91	22.95	431,802	-0.04(-0.19%)
Apr 25, 2007	22.79	23.01	22.79	22.99	145,008	+0.09(+0.39%)
Apr 24, 2007	22.90	22.95	22.76	22.90	187,973	+0.05(+0.21%)
Apr 23, 2007	22.82	22.91	22.72	22.85	399,310	-0.13(-0.55%)
Apr 20, 2007	22.93	22.98	22.89	22.98	121,914	+0.17(+0.75%)
Apr 19, 2007	22.70	22.86	22.70	22.81	107,682	+0.12(+0.54%)
Apr 18, 2007	22.60	22.73	22.60	22.69	158,435	+0.02(+0.10%)
Apr 17, 2007	22.66	22.73	22.65	22.66	144,202	+0.09(+0.41%)
Apr 16, 2007	22.40	22.66	22.40	22.57	130,507	+0.16(+0.71%)
Apr 13, 2007	22.18	22.43	22.18	22.41	270,950	+0.36(+1.62%)
Apr 12, 2007	21.91	22.09	21.91	22.05	766,396	+0.16(+0.75%)
Apr 11, 2007	21.91	21.99	21.86	21.89	278,469	-0.06(-0.29%)
Apr 10, 2007	22.02	22.09	21.95	21.95	149,304	-0.03(-0.14%)
Apr 09, 2007	21.95	21.99	21.87	21.98	109,293	+0.01(+0.05%)
Apr 05, 2007	21.87	22.02	21.82	21.97	81,634	+0.15(+0.70%)
Apr 04, 2007	21.65	21.84	21.65	21.82	136,952	+0.09(+0.43%)
Apr 03, 2007	21.65	21.76	21.61	21.73	96,940	+0.19(+0.90%)

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.