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 (%)
Jul 31, 2006	20.79	20.79	20.58	20.66	183,677	-0.12(-0.57%)
Jul 28, 2006	20.72	20.81	20.62	20.78	272,293	+0.21(+1.03%)
Jul 27, 2006	20.57	20.73	20.49	20.56	310,962	-0.20(-0.95%)
Jul 26, 2006	20.69	20.82	20.43	20.76	584,598	+0.06(+0.29%)
Jul 25, 2006	20.48	20.73	20.42	20.70	431,534	+0.22(+1.05%)
Jul 24, 2006	20.22	20.60	20.22	20.49	309,351	+0.30(+1.49%)
Jul 21, 2006	20.19	20.23	20.03	20.18	1,432,360	+0.12(+0.61%)
Jul 20, 2006	20.18	20.18	20.01	20.06	44,845	-0.03(-0.15%)
Jul 19, 2006	19.67	20.09	19.62	20.09	1,580,860	+0.55(+2.82%)
Jul 18, 2006	19.67	19.68	19.41	19.54	129,164	-0.08(-0.42%)
Jul 17, 2006	19.58	19.76	19.44	19.62	185,020	+0.02(+0.11%)
Jul 14, 2006	19.57	19.76	19.48	19.60	647,435	-0.09(-0.44%)
Jul 13, 2006	19.78	19.93	19.66	19.68	75,995	-0.29(-1.44%)
Jul 12, 2006	20.14	20.14	19.88	19.97	42,965	-0.13(-0.67%)
Jul 11, 2006	19.93	20.11	19.91	20.11	199,789	+0.13(+0.63%)
Jul 10, 2006	20.04	20.07	19.92	19.98	39,743	+0.14(+0.71%)
Jul 07, 2006	19.81	20.02	19.80	19.84	54,243	-0.12(-0.58%)
Jul 06, 2006	19.81	20.02	19.81	19.95	107,413	+0.19(+0.94%)
Jul 05, 2006	19.81	19.81	19.61	19.77	86,736	-0.03(-0.13%)

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.