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 (%)
May 28, 2004	18.14	18.17	17.97	18.01	22,284	-0.20(-1.08%)
May 27, 2004	18.06	18.27	17.94	18.21	100,143	+0.44(+2.50%)
May 26, 2004	17.69	18.00	17.69	17.77	42,151	-0.07(-0.42%)
May 25, 2004	17.72	17.95	17.51	17.84	69,805	+0.33(+1.89%)
May 24, 2004	17.60	17.80	17.49	17.51	16,108	-0.26(-1.47%)
May 21, 2004	17.83	17.84	17.65	17.77	36,513	-0.02(-0.10%)
May 20, 2004	17.90	17.90	17.57	17.79	20,673	-0.12(-0.67%)
May 19, 2004	18.03	18.27	17.79	17.91	95,042	-0.06(-0.31%)
May 18, 2004	17.69	17.99	17.69	17.96	17,182	+0.18(+1.03%)
May 17, 2004	17.70	18.16	17.64	17.78	65,241	-0.25(-1.36%)
May 14, 2004	17.95	18.11	17.69	18.03	20,136	+0.15(+0.83%)
May 13, 2004	17.73	17.97	17.71	17.88	44,836	+0.00(+0.00%)
May 12, 2004	17.96	17.98	17.58	17.88	109,272	+0.18(+1.01%)
May 11, 2004	17.93	17.93	17.70	17.70	22,015	-0.13(-0.75%)
May 10, 2004	18.08	18.12	17.69	17.83	122,696	-0.23(-1.28%)
May 07, 2004	18.36	18.36	18.03	18.06	40,272	-0.06(-0.33%)
May 06, 2004	18.40	18.40	18.08	18.12	37,855	-0.36(-1.93%)
May 05, 2004	18.33	18.54	18.17	18.48	64,704	+0.30(+1.66%)
May 04, 2004	18.31	18.33	18.08	18.18	76,785	-0.09(-0.47%)

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.