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 29, 2005	19.24	19.24	19.09	19.16	196,298	-0.08(-0.41%)
Jul 28, 2005	18.99	19.26	18.98	19.24	74,652	+0.22(+1.14%)
Jul 27, 2005	18.90	19.05	18.83	19.03	85,393	+0.16(+0.87%)
Jul 26, 2005	18.87	18.91	18.76	18.86	80,291	+0.04(+0.24%)
Jul 25, 2005	18.93	18.93	18.74	18.82	105,265	-0.06(-0.34%)
Jul 22, 2005	18.91	18.93	18.78	18.88	48,336	+0.01(+0.04%)
Jul 21, 2005	19.03	19.06	18.84	18.87	45,113	-0.20(-1.04%)
Jul 20, 2005	18.93	19.07	18.89	19.07	169,445	+0.22(+1.15%)
Jul 19, 2005	18.75	18.89	18.68	18.85	40,817	+0.03(+0.16%)
Jul 18, 2005	18.87	18.96	18.81	18.82	50,752	-0.04(-0.20%)
Jul 15, 2005	18.84	18.97	18.77	18.86	35,446	+0.03(+0.14%)
Jul 14, 2005	18.97	18.97	18.78	18.84	69,281	+0.04(+0.24%)
Jul 13, 2005	18.89	18.89	18.53	18.79	89,690	-0.14(-0.73%)
Jul 12, 2005	18.79	18.94	18.79	18.93	53,438	+0.15(+0.81%)
Jul 11, 2005	18.73	18.86	18.73	18.78	76,263	+0.04(+0.20%)
Jul 08, 2005	18.54	18.80	18.52	18.74	102,848	+0.16(+0.84%)
Jul 07, 2005	18.51	18.63	18.44	18.58	97,746	-0.06(-0.34%)
Jul 06, 2005	18.77	18.77	18.48	18.65	64,985	-0.07(-0.36%)
Jul 05, 2005	18.56	18.75	18.53	18.71	99,626	+0.06(+0.30%)

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.