Indicators

Global Healthcare Ishares ETF (NY: IXJ )

89.51 +0.04 (+0.04%)

Streaming Delayed Price Updated: 2:37 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	82.21	82.26	81.62	82.16	136,541	-0.36(-0.44%)
Jul 28, 2022	82.11	82.95	80.84	82.53	72,220	+0.30(+0.37%)
Jul 27, 2022	81.64	82.51	81.16	82.22	56,593	+0.63(+0.77%)
Jul 26, 2022	81.25	81.99	81.25	81.59	46,679	+0.33(+0.41%)
Jul 25, 2022	81.00	81.31	80.85	81.26	70,833	+0.44(+0.55%)
Jul 22, 2022	81.34	81.60	80.44	80.82	177,566	-0.32(-0.40%)
Jul 21, 2022	79.99	81.14	79.99	81.14	152,591	+1.08(+1.35%)
Jul 20, 2022	80.85	80.85	79.78	80.06	78,633	-0.91(-1.13%)
Jul 19, 2022	80.35	81.07	80.15	80.98	189,779	+1.55(+1.95%)
Jul 18, 2022	81.21	81.21	79.26	79.43	131,686	-1.54(-1.90%)
Jul 15, 2022	79.97	81.04	79.90	80.97	149,593	+1.89(+2.39%)
Jul 14, 2022	78.38	79.13	77.98	79.07	1,308,000	-0.26(-0.32%)
Jul 13, 2022	79.10	79.82	79.05	79.33	114,885	-0.57(-0.71%)
Jul 12, 2022	80.66	81.03	79.82	79.90	51,779	-0.82(-1.02%)
Jul 11, 2022	80.68	81.23	80.46	80.72	102,448	-0.31(-0.39%)
Jul 08, 2022	80.58	81.57	80.46	81.04	184,378	+0.09(+0.11%)
Jul 07, 2022	80.75	80.96	80.41	80.95	50,987	+0.35(+0.44%)
Jul 06, 2022	80.06	80.91	80.06	80.59	56,800	+0.57(+0.71%)
Jul 05, 2022	79.52	80.11	78.56	80.02	79,681	-0.40(-0.50%)

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.