Indicators

Global Healthcare Ishares ETF (NY: IXJ )

89.47 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	44.43	44.53	43.91	43.98	526,670	-0.68(-1.53%)
Jan 29, 2015	44.42	44.74	44.06	44.66	180,819	+0.44(+0.99%)
Jan 28, 2015	44.95	45.04	44.22	44.22	313,060	-0.66(-1.46%)
Jan 27, 2015	44.76	45.11	44.73	44.88	276,467	-0.08(-0.18%)
Jan 26, 2015	44.82	45.01	44.65	44.96	1,454,500	+0.22(+0.49%)
Jan 23, 2015	44.84	44.93	44.67	44.74	145,721	-0.10(-0.22%)
Jan 22, 2015	44.55	44.84	44.12	44.84	219,404	+0.16(+0.35%)
Jan 21, 2015	44.52	44.76	44.45	44.68	352,327	-0.03(-0.08%)
Jan 20, 2015	44.87	44.96	44.34	44.72	257,006	+0.04(+0.10%)
Jan 16, 2015	43.88	44.72	43.88	44.67	175,121	+0.70(+1.59%)
Jan 15, 2015	44.29	44.37	43.91	43.98	263,935	-0.06(-0.14%)
Jan 14, 2015	43.69	44.12	43.69	44.04	161,565	+0.06(+0.13%)
Jan 13, 2015	44.43	44.67	43.69	43.98	234,479	-0.01(-0.03%)
Jan 12, 2015	44.26	44.36	43.98	43.99	216,961	-0.02(-0.04%)
Jan 09, 2015	44.34	44.34	43.82	44.01	140,899	-0.23(-0.53%)
Jan 08, 2015	43.89	44.33	43.71	44.24	324,530	+0.91(+2.09%)
Jan 07, 2015	42.81	43.38	42.81	43.34	545,425	+0.69(+1.62%)
Jan 06, 2015	42.95	43.27	42.38	42.65	193,341	-0.20(-0.47%)
Jan 05, 2015	43.02	43.07	42.75	42.85	192,018	-0.22(-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.