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 (%)
Nov 28, 2008	15.29	15.57	15.29	15.53	51,671	+0.18(+1.19%)
Nov 26, 2008	15.20	15.39	15.00	15.35	117,075	+0.09(+0.59%)
Nov 25, 2008	15.35	15.54	15.02	15.26	137,876	+0.03(+0.22%)
Nov 24, 2008	14.76	15.46	14.76	15.22	304,004	+0.55(+3.73%)
Nov 21, 2008	14.21	14.68	13.80	14.68	457,547	+0.51(+3.57%)
Nov 20, 2008	15.10	15.31	14.07	14.17	241,884	-0.95(-6.30%)
Nov 19, 2008	15.91	16.09	15.12	15.12	130,233	-0.86(-5.40%)
Nov 18, 2008	15.93	16.16	15.49	15.99	86,368	+0.10(+0.63%)
Nov 17, 2008	16.06	16.29	15.85	15.89	121,369	-0.34(-2.09%)
Nov 14, 2008	16.71	16.78	16.23	16.23	154,600	-0.71(-4.20%)
Nov 13, 2008	15.66	16.94	15.48	16.94	408,453	+1.17(+7.41%)
Nov 12, 2008	16.20	16.29	15.74	15.77	129,583	-0.45(-2.79%)
Nov 11, 2008	16.19	16.48	16.07	16.22	53,583	-0.18(-1.11%)
Nov 10, 2008	16.54	16.85	16.27	16.40	145,768	-0.11(-0.68%)
Nov 07, 2008	16.26	16.59	16.23	16.52	190,581	+0.61(+3.86%)
Nov 06, 2008	16.53	16.66	15.84	15.90	102,174	-0.63(-3.83%)
Nov 05, 2008	17.13	17.13	16.43	16.53	116,379	-0.86(-4.93%)
Nov 04, 2008	17.14	17.41	17.13	17.39	160,822	+0.37(+2.17%)

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.