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 (%)
Sep 29, 2006	21.24	21.33	21.13	21.27	90,495	+0.01(+0.04%)
Sep 28, 2006	21.30	21.30	21.14	21.27	100,968	-0.02(-0.11%)
Sep 27, 2006	21.26	21.29	21.11	21.29	110,367	+0.06(+0.28%)
Sep 26, 2006	21.20	21.25	21.10	21.23	187,168	+0.08(+0.37%)
Sep 25, 2006	21.06	21.25	21.02	21.15	457,313	+0.03(+0.14%)
Sep 22, 2006	21.22	21.22	21.04	21.12	93,449	-0.06(-0.30%)
Sep 21, 2006	21.42	21.42	21.12	21.19	225,300	-0.15(-0.70%)
Sep 20, 2006	21.28	21.37	21.20	21.33	302,100	+0.16(+0.76%)
Sep 19, 2006	21.23	21.23	21.04	21.17	184,482	-0.05(-0.23%)
Sep 18, 2006	21.22	21.25	21.13	21.22	204,085	+0.10(+0.46%)
Sep 15, 2006	21.25	21.28	21.11	21.13	223,151	-0.03(-0.12%)
Sep 14, 2006	21.27	21.27	21.12	21.15	120,303	-0.12(-0.54%)
Sep 13, 2006	21.43	21.37	21.18	21.27	222,614	-0.18(-0.85%)
Sep 12, 2006	21.21	21.90	21.12	21.45	404,412	+0.42(+2.00%)
Sep 11, 2006	20.93	21.04	20.85	21.03	162,463	+0.07(+0.34%)
Sep 08, 2006	20.92	21.01	20.89	20.96	294,313	+0.07(+0.34%)
Sep 07, 2006	20.95	20.97	20.85	20.89	126,748	-0.17(-0.80%)
Sep 06, 2006	21.15	21.15	21.01	21.06	101,505	-0.18(-0.86%)
Sep 05, 2006	21.31	21.31	21.13	21.24	211,336	-0.09(-0.44%)

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.