Skip to main content

Global Healthcare Ishares ETF (NY: IXJ )

93.15 +0.09 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 41.63 41.76 41.76 41.76 826,253 +0.15(+0.36%)
Aug 28, 2014 41.52 41.65 41.47 41.61 67,466 +0.01(+0.02%)
Aug 27, 2014 41.66 41.69 41.56 41.60 63,166 +0.01(+0.02%)
Aug 26, 2014 41.48 41.66 41.48 41.59 48,576 +0.17(+0.40%)
Aug 25, 2014 41.33 41.47 41.26 41.43 106,056 +0.28(+0.67%)
Aug 22, 2014 41.16 41.23 41.04 41.15 35,667 +0.03(+0.07%)
Aug 21, 2014 41.17 41.25 41.12 41.12 78,662 +0.06(+0.15%)
Aug 20, 2014 40.88 41.09 40.88 41.06 53,584 +0.03(+0.07%)
Aug 19, 2014 40.92 41.07 40.78 41.03 61,553 +0.20(+0.48%)
Aug 18, 2014 40.78 40.85 40.69 40.83 176,917 +0.37(+0.91%)
Aug 15, 2014 40.69 40.79 40.27 40.46 55,594 -0.06(-0.15%)
Aug 14, 2014 40.15 40.52 40.15 40.52 54,359 +0.52(+1.30%)
Aug 13, 2014 39.84 40.06 39.74 40.00 46,627 +0.32(+0.81%)
Aug 12, 2014 39.69 39.71 39.55 39.68 77,994 -0.01(-0.02%)
Aug 11, 2014 39.85 39.91 39.68 39.69 50,508 -0.01(-0.01%)
Aug 08, 2014 39.35 39.62 39.20 39.70 64,990 +0.37(+0.93%)
Aug 07, 2014 39.81 39.81 39.23 39.33 99,022 -0.50(-1.25%)
Aug 06, 2014 39.60 39.93 39.49 39.83 82,869 -0.11(-0.28%)
Aug 05, 2014 40.24 40.25 39.84 39.94 76,028 -0.34(-0.84%)
Aug 04, 2014 40.20 40.34 39.97 40.28 50,668 +0.20(+0.50%)
Aug 01, 2014 39.99 40.27 39.86 40.08 123,049 -0.05(-0.13%)
Jul 31, 2014 40.61 40.61 40.11 40.13 271,851 -0.71(-1.74%)
Jul 30, 2014 40.84 40.97 40.63 40.84 65,897 +0.27(+0.67%)
Jul 29, 2014 40.70 40.79 40.57 40.57 82,604 -0.09(-0.21%)
Jul 28, 2014 40.67 40.70 40.45 40.65 116,143 +0.06(+0.14%)
Jul 25, 2014 40.74 40.74 40.42 40.60 123,316 -0.24(-0.58%)
Jul 24, 2014 40.97 40.98 40.74 40.83 149,472 -0.04(-0.11%)
Jul 23, 2014 40.91 40.93 40.79 40.88 79,951 +0.15(+0.36%)
Jul 22, 2014 40.64 40.88 40.57 40.73 162,751 +0.26(+0.65%)
Jul 21, 2014 40.54 40.54 40.34 40.47 121,655 -0.20(-0.50%)
Jul 18, 2014 40.25 40.68 40.14 40.67 113,260 +0.57(+1.41%)
Jul 17, 2014 40.45 40.63 40.07 40.10 165,059 -0.48(-1.19%)
Jul 16, 2014 40.86 40.93 40.47 40.58 186,101 -0.10(-0.24%)
Jul 15, 2014 41.02 41.04 40.56 40.68 65,043 -0.26(-0.63%)
Jul 14, 2014 41.06 41.06 40.87 40.94 61,367 +0.23(+0.56%)
Jul 11, 2014 40.66 40.78 40.51 40.71 121,555 +0.02(+0.05%)
Jul 10, 2014 40.43 40.72 40.29 40.69 54,200 -0.10(-0.24%)
Jul 09, 2014 40.75 40.84 40.51 40.79 81,973 +0.11(+0.26%)
Jul 08, 2014 40.97 40.97 40.53 40.68 101,847 -0.29(-0.70%)
Jul 07, 2014 41.24 41.24 40.93 40.97 117,967 -0.34(-0.83%)
Jul 03, 2014 41.25 41.31 41.31 41.31 106,800 +0.14(+0.34%)
Jul 02, 2014 41.10 41.17 40.96 41.17 160,357 +0.17(+0.41%)
Jul 01, 2014 40.65 41.04 40.57 41.00 239,911 +0.46(+1.15%)
Jun 30, 2014 40.48 40.69 40.47 40.54 671,926 -0.02(-0.04%)
Jun 27, 2014 40.57 40.63 40.44 40.56 113,774 +0.01(+0.02%)
Jun 26, 2014 40.57 40.68 40.29 40.55 127,304 -0.04(-0.10%)
Jun 25, 2014 40.24 40.60 40.24 40.59 100,620 +0.30(+0.75%)
Jun 24, 2014 40.40 40.54 40.24 40.29 84,014 -0.04(-0.10%)
Jun 23, 2014 40.42 40.51 40.23 40.33 338,742 -0.16(-0.40%)
Jun 20, 2014 40.34 40.53 40.29 40.49 261,340 +0.32(+0.79%)
Jun 19, 2014 40.19 40.20 40.09 40.17 53,948 +0.11(+0.27%)
Jun 18, 2014 39.90 40.06 39.71 40.06 67,698 +0.30(+0.75%)
Jun 17, 2014 39.84 39.86 39.71 39.77 61,310 -0.03(-0.09%)
Jun 16, 2014 39.86 39.96 39.66 39.80 92,915 +0.11(+0.29%)
Jun 13, 2014 39.75 39.75 39.58 39.69 126,258 -0.03(-0.09%)
Jun 12, 2014 39.92 39.92 39.65 39.72 77,399 -0.13(-0.33%)
Jun 11, 2014 39.86 39.88 39.73 39.85 49,481 -0.02(-0.04%)
Jun 10, 2014 39.79 39.89 39.64 39.87 91,775 +0.03(+0.07%)
Jun 06, 2014 40.07 40.07 39.80 39.84 152,453 -0.09(-0.21%)
Jun 05, 2014 39.93 39.98 39.66 39.92 77,162 +0.14(+0.34%)
Jun 04, 2014 39.75 39.80 39.61 39.79 2,207,743 -0.00(-0.01%)
Jun 03, 2014 39.72 39.79 39.66 39.79 91,584 +0.05(+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.