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 (%)
Feb 28, 2007	21.40	21.55	21.34	21.44	270,898	+0.06(+0.26%)
Feb 27, 2007	21.79	21.81	21.10	21.38	398,159	-0.48(-2.22%)
Feb 26, 2007	22.01	22.01	21.85	21.86	318,151	+0.01(+0.05%)
Feb 23, 2007	21.91	21.93	21.80	21.85	1,300,527	-0.04(-0.19%)
Feb 22, 2007	21.97	22.02	21.89	21.89	131,556	-0.15(-0.69%)
Feb 21, 2007	22.07	22.08	21.98	22.05	133,972	-0.13(-0.60%)
Feb 20, 2007	22.18	22.24	22.08	22.18	147,396	-0.04(-0.20%)
Feb 16, 2007	22.31	22.31	22.11	22.22	103,902	-0.03(-0.12%)
Feb 15, 2007	22.05	22.27	22.05	22.25	154,108	+0.13(+0.57%)
Feb 14, 2007	21.92	22.20	21.92	22.12	200,905	+0.11(+0.49%)
Feb 13, 2007	22.04	22.09	21.89	22.02	132,603	+0.22(+1.03%)
Feb 12, 2007	21.99	21.99	21.79	21.79	114,373	-0.13(-0.61%)
Feb 09, 2007	22.05	22.05	21.86	21.93	96,922	-0.14(-0.64%)
Feb 08, 2007	21.94	22.07	21.94	22.07	617,240	+0.03(+0.12%)
Feb 07, 2007	21.99	22.09	21.98	22.04	1,609,013	-0.03(-0.14%)
Feb 06, 2007	22.04	22.15	21.96	22.07	120,548	+0.07(+0.32%)
Feb 05, 2007	21.98	22.02	21.85	22.00	176,392	-0.01(-0.07%)
Feb 02, 2007	21.96	22.08	21.96	22.02	716,310	+0.06(+0.25%)

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.