Indicators

Global Healthcare Ishares ETF (NY: IXJ )

90.55 UNCHANGED

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	21.71	21.85	21.62	21.81	221,272	+0.04(+0.21%)
Jan 30, 2007	21.73	21.77	21.64	21.76	179,380	+0.07(+0.34%)
Jan 29, 2007	21.75	21.75	21.59	21.69	157,092	-0.01(-0.07%)
Jan 26, 2007	21.65	21.76	21.56	21.70	117,349	-0.14(-0.63%)
Jan 25, 2007	21.96	22.01	21.72	21.84	89,421	-0.09(-0.41%)
Jan 24, 2007	21.88	21.98	21.78	21.93	218,586	+0.04(+0.19%)
Jan 23, 2007	21.80	21.89	21.75	21.89	157,360	-0.01(-0.03%)
Jan 22, 2007	22.08	22.34	21.80	21.90	238,995	-0.16(-0.74%)
Jan 19, 2007	21.99	22.11	21.96	22.06	148,230	+0.04(+0.20%)
Jan 18, 2007	21.92	22.02	21.78	22.02	763,173	+0.19(+0.87%)
Jan 17, 2007	21.70	21.96	21.64	21.83	183,677	-0.01(-0.03%)
Jan 16, 2007	21.77	21.84	21.67	21.83	473,694	+0.16(+0.74%)
Jan 12, 2007	21.59	21.68	21.46	21.67	109,830	+0.26(+1.24%)
Jan 11, 2007	21.23	21.52	21.23	21.41	242,217	+0.13(+0.61%)
Jan 10, 2007	21.31	21.41	21.27	21.28	930,470	-0.16(-0.75%)
Jan 09, 2007	21.32	21.49	21.32	21.44	234,698	+0.10(+0.49%)
Jan 08, 2007	21.57	21.57	21.32	21.33	493,028	-0.24(-1.11%)
Jan 05, 2007	21.43	21.64	21.41	21.57	183,408	-0.09(-0.40%)
Jan 04, 2007	21.50	21.67	21.44	21.66	227,179	+0.21(+0.97%)

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.