Indicators

Global Healthcare Ishares ETF (NY: IXJ )

93.22 -0.08 (-0.08%)

Streaming Delayed Price Updated: 3:42 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	18.31	18.32	18.06	18.14	75,980	-0.26(-1.44%)
Feb 25, 2005	18.16	18.45	18.16	18.40	126,992	+0.25(+1.37%)
Feb 24, 2005	18.25	18.25	18.01	18.15	235,995	-0.09(-0.51%)
Feb 23, 2005	18.25	18.30	18.09	18.24	44,836	-0.01(-0.06%)
Feb 22, 2005	18.24	18.41	18.10	18.25	282,174	+0.18(+0.97%)
Feb 18, 2005	17.97	18.25	17.93	18.08	595,224	+0.06(+0.33%)
Feb 17, 2005	18.10	18.10	17.88	18.02	42,688	-0.03(-0.19%)
Feb 16, 2005	18.08	18.08	17.85	18.05	59,871	-0.05(-0.27%)
Feb 15, 2005	18.09	18.15	17.92	18.10	85,645	+0.19(+1.08%)
Feb 14, 2005	18.07	18.07	17.82	17.91	66,852	-0.13(-0.72%)
Feb 11, 2005	17.82	18.05	17.80	18.04	152,497	+0.21(+1.17%)
Feb 10, 2005	17.80	17.84	17.62	17.83	86,988	+0.10(+0.57%)
Feb 09, 2005	17.91	17.91	17.67	17.73	110,883	+0.06(+0.32%)
Feb 08, 2005	17.77	17.86	17.64	17.67	150,350	-0.15(-0.82%)
Feb 07, 2005	17.70	17.86	17.70	17.82	61,750	-0.02(-0.10%)
Feb 04, 2005	17.73	17.84	17.58	17.84	74,906	+0.13(+0.71%)
Feb 03, 2005	17.70	17.71	17.51	17.71	125,649	+0.13(+0.72%)
Feb 02, 2005	17.49	17.74	17.49	17.58	354,127	+0.07(+0.43%)

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.