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 (%)
Mar 31, 2009	14.72	15.07	14.72	14.82	167,353	+0.17(+1.14%)
Mar 30, 2009	14.50	14.68	14.47	14.66	182,130	-0.30(-1.99%)
Mar 26, 2009	14.81	15.05	14.80	14.96	164,802	+0.06(+0.40%)
Mar 25, 2009	14.84	14.99	14.59	14.90	66,789	+0.19(+1.32%)
Mar 24, 2009	14.91	14.92	14.66	14.70	87,311	-0.19(-1.30%)
Mar 23, 2009	14.65	14.96	14.59	14.90	156,233	+0.53(+3.68%)
Mar 20, 2009	14.41	14.57	14.30	14.37	73,822	-0.02(-0.13%)
Mar 19, 2009	14.56	14.95	14.29	14.39	118,684	-0.28(-1.88%)
Mar 18, 2009	14.63	14.89	14.45	14.66	85,401	+0.07(+0.51%)
Mar 17, 2009	14.30	14.63	14.27	14.59	57,997	+0.26(+1.82%)
Mar 16, 2009	14.52	14.69	14.33	14.33	383,995	-0.10(-0.72%)
Mar 13, 2009	14.32	14.49	14.11	14.43	0	+0.36(+2.57%)
Mar 12, 2009	13.44	14.14	13.44	14.07	131,670	+0.56(+4.13%)
Mar 11, 2009	13.82	13.95	13.49	13.51	107,674	-0.18(-1.33%)
Mar 10, 2009	13.27	13.70	13.26	13.69	127,639	+0.48(+3.61%)
Mar 09, 2009	13.38	13.44	13.14	13.22	569,590	-0.16(-1.17%)
Mar 06, 2009	13.25	13.56	13.15	13.37	0	+0.11(+0.82%)
Mar 05, 2009	13.43	13.57	13.26	13.26	137,908	-0.35(-2.55%)
Mar 04, 2009	13.38	13.85	13.30	13.61	103,584	+0.23(+1.70%)

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.