Skip to main content

Global Healthcare Ishares ETF (NY: IXJ )

93.09 -0.21 (-0.23%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 45.31 45.31 45.11 45.22 186,188 -0.22(-0.48%)
Aug 30, 2016 45.60 45.60 45.37 45.44 162,552 -0.18(-0.40%)
Aug 29, 2016 45.46 45.69 45.41 45.62 227,770 +0.18(+0.39%)
Aug 26, 2016 45.46 45.84 45.29 45.45 57,641 -0.02(-0.04%)
Aug 25, 2016 45.68 45.84 45.34 45.46 132,842 -0.35(-0.76%)
Aug 24, 2016 46.50 46.59 45.77 45.81 99,147 -0.65(-1.40%)
Aug 23, 2016 46.51 46.68 46.44 46.46 47,561 +0.07(+0.16%)
Aug 22, 2016 46.23 46.48 46.23 46.39 53,500 +0.09(+0.20%)
Aug 19, 2016 46.16 46.30 46.08 46.30 141,660 -0.13(-0.28%)
Aug 18, 2016 46.32 46.43 46.28 46.43 800,907 -0.03(-0.06%)
Aug 17, 2016 46.39 46.45 46.17 46.45 78,421 -0.01(-0.03%)
Aug 16, 2016 46.67 46.67 46.43 46.47 84,988 -0.33(-0.71%)
Aug 15, 2016 46.75 46.88 46.74 46.80 80,199 +0.14(+0.30%)
Aug 12, 2016 46.77 46.77 46.56 46.66 44,009 -0.13(-0.28%)
Aug 11, 2016 46.63 46.86 46.63 46.79 57,610 +0.27(+0.58%)
Aug 10, 2016 46.76 46.76 46.48 46.52 39,852 -0.17(-0.37%)
Aug 09, 2016 46.55 46.80 46.53 46.69 57,686 +0.21(+0.45%)
Aug 08, 2016 46.78 46.78 46.38 46.48 177,846 -0.46(-0.97%)
Aug 05, 2016 46.92 46.96 46.75 46.94 149,498 -0.04(-0.10%)
Aug 04, 2016 46.96 47.06 46.89 46.99 90,195 +0.02(+0.05%)
Aug 03, 2016 46.99 47.02 46.89 46.96 123,096 -0.28(-0.60%)
Aug 02, 2016 47.38 47.38 46.96 47.25 230,573 -0.10(-0.21%)
Aug 01, 2016 47.17 47.57 47.17 47.34 282,705 +0.22(+0.47%)
Jul 29, 2016 46.89 47.21 46.88 47.12 186,474 +0.23(+0.49%)
Jul 28, 2016 46.97 46.99 46.73 46.90 100,275 +0.03(+0.07%)
Jul 27, 2016 46.69 46.95 46.57 46.86 59,028 +0.17(+0.35%)
Jul 26, 2016 46.77 46.79 46.59 46.70 89,828 -0.00(-0.01%)
Jul 25, 2016 46.80 46.80 46.44 46.70 51,150 -0.07(-0.15%)
Jul 22, 2016 46.69 46.80 46.58 46.78 80,748 +0.17(+0.36%)
Jul 21, 2016 46.54 46.72 46.48 46.61 139,474 -0.04(-0.10%)
Jul 20, 2016 46.35 46.72 46.35 46.65 59,524 +0.51(+1.12%)
Jul 19, 2016 46.26 46.34 46.03 46.14 73,983 -0.18(-0.40%)
Jul 18, 2016 46.26 46.36 46.22 46.32 86,540 +0.03(+0.07%)
Jul 15, 2016 46.50 46.56 46.25 46.29 74,597 -0.12(-0.25%)
Jul 14, 2016 46.46 46.48 46.28 46.41 75,272 +0.16(+0.34%)
Jul 13, 2016 46.37 46.50 46.23 46.25 57,572 -0.03(-0.07%)
Jul 12, 2016 46.23 46.39 46.18 46.28 431,044 +0.13(+0.27%)
Jul 11, 2016 46.27 46.34 46.10 46.16 122,109 +0.07(+0.16%)
Jul 08, 2016 45.80 46.13 45.67 46.09 58,881 +0.42(+0.91%)
Jul 07, 2016 45.78 45.87 45.45 45.67 105,462 -0.09(-0.21%)
Jul 06, 2016 45.13 45.79 45.13 45.76 169,901 +0.40(+0.89%)
Jul 05, 2016 45.33 45.43 45.28 45.36 164,276 -0.16(-0.34%)
Jul 01, 2016 45.30 45.52 45.52 45.52 65,892 +0.30(+0.67%)
Jun 30, 2016 44.88 45.24 44.73 45.21 164,966 +0.41(+0.90%)
Jun 29, 2016 44.48 44.94 44.37 44.81 68,160 +0.85(+1.94%)
Jun 28, 2016 43.53 44.00 43.53 43.95 122,196 +0.96(+2.24%)
Jun 27, 2016 43.35 43.37 42.71 42.99 284,192 -0.39(-0.91%)
Jun 24, 2016 43.48 44.12 43.39 43.39 222,465 -1.60(-3.56%)
Jun 23, 2016 44.81 44.99 44.68 44.99 121,256 +0.61(+1.37%)
Jun 22, 2016 44.35 44.77 44.28 44.38 84,329 +0.05(+0.11%)
Jun 21, 2016 44.47 44.47 44.24 44.33 65,629 +0.11(+0.25%)
Jun 20, 2016 44.42 44.52 44.18 44.22 102,025 +0.43(+0.97%)
Jun 17, 2016 44.08 44.08 43.60 43.80 120,472 -0.28(-0.64%)
Jun 16, 2016 43.60 44.11 43.42 44.08 1,611,596 +0.11(+0.25%)
Jun 15, 2016 44.28 44.32 43.93 43.97 37,181 -0.14(-0.32%)
Jun 14, 2016 44.12 44.17 43.82 44.11 75,015 -0.25(-0.56%)
Jun 13, 2016 44.58 44.84 44.36 44.36 199,792 -0.36(-0.81%)
Jun 10, 2016 44.86 44.88 44.58 44.72 54,956 -0.67(-1.47%)
Jun 09, 2016 45.37 45.64 45.28 45.39 73,519 -0.23(-0.50%)
Jun 08, 2016 45.47 45.68 45.47 45.61 95,320 +0.08(+0.19%)
Jun 07, 2016 45.64 45.65 45.41 45.53 56,778 -0.12(-0.25%)
Jun 06, 2016 45.46 45.72 45.41 45.65 75,947 +0.24(+0.53%)
Jun 03, 2016 45.42 45.53 45.03 45.41 135,908 +0.05(+0.12%)
Jun 02, 2016 44.80 45.35 44.80 45.35 49,658 +0.46(+1.02%)
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.