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 (%)
Jul 31, 2002	15.03	15.28	14.85	15.28	15,840	+0.18(+1.16%)
Jul 30, 2002	14.82	15.19	14.82	15.10	11,276	+0.32(+2.14%)
Jul 29, 2002	14.75	14.81	14.70	14.79	38,392	+0.46(+3.22%)
Jul 26, 2002	14.01	14.32	14.01	14.32	26,579	+0.28(+1.96%)
Jul 25, 2002	13.63	14.11	13.63	14.05	10,470	+0.42(+3.06%)
Jul 24, 2002	12.76	13.63	12.76	13.63	20,404	+0.75(+5.84%)
Jul 23, 2002	12.95	13.01	12.82	12.88	11,544	-0.15(-1.12%)
Jul 22, 2002	13.52	13.52	13.02	13.03	20,136	-0.40(-3.00%)
Jul 19, 2002	13.55	13.61	13.39	13.43	25,774	-0.93(-6.51%)
Jul 17, 2002	14.51	14.51	14.36	14.36	7,785	-0.26(-1.76%)
Jul 12, 2002	14.46	14.68	14.40	14.62	22,820	-0.01(-0.05%)
Jul 11, 2002	13.84	14.63	13.84	14.63	18,256	+0.25(+1.74%)
Jul 10, 2002	14.82	14.82	14.34	14.38	26,042	-0.73(-4.81%)
Jul 09, 2002	15.45	15.45	15.10	15.10	1,342	-0.50(-3.18%)
Jul 08, 2002	15.71	15.71	15.57	15.60	2,684	-0.01(-0.05%)
Jul 05, 2002	15.22	15.61	15.22	15.61	536	+0.58(+3.87%)
Jul 04, 2002	15.13	15.15	15.03	15.03	5,638	+0.00(+0.00%)
Jul 03, 2002	15.13	15.15	15.03	15.03	5,638	-0.13(-0.88%)
Jul 02, 2002	15.20	15.25	15.10	15.16	7,249	-0.44(-2.82%)

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.