Indicators

Global Healthcare Ishares ETF (NY: IXJ )

93.30 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	19.05	19.17	19.00	19.11	143,635	+0.02(+0.12%)
Nov 27, 2009	19.00	19.27	18.91	19.09	170,150	-0.35(-1.78%)
Nov 25, 2009	19.30	19.45	19.29	19.44	240,055	+0.23(+1.22%)
Nov 24, 2009	19.14	19.26	19.08	19.20	134,259	+0.08(+0.41%)
Nov 23, 2009	19.02	19.22	19.02	19.13	155,714	+0.25(+1.32%)
Nov 20, 2009	18.68	18.91	18.66	18.88	720,576	+0.07(+0.36%)
Nov 19, 2009	18.73	18.81	18.59	18.81	170,663	-0.09(-0.49%)
Nov 18, 2009	18.89	18.94	18.77	18.90	682,062	+0.04(+0.22%)
Nov 17, 2009	18.79	18.88	18.72	18.86	75,760	-0.03(-0.14%)
Nov 16, 2009	18.69	18.96	18.69	18.89	125,177	+0.21(+1.14%)
Nov 13, 2009	18.57	18.71	18.53	18.68	62,113	+0.09(+0.50%)
Nov 12, 2009	18.70	18.75	18.56	18.58	530,880	-0.16(-0.85%)
Nov 11, 2009	18.79	18.93	18.59	18.74	1,265,646	+0.09(+0.46%)
Nov 10, 2009	18.46	18.74	18.44	18.66	944,034	+0.07(+0.38%)
Nov 09, 2009	18.37	18.65	18.37	18.59	143,122	+0.33(+1.80%)
Nov 06, 2009	18.08	18.30	18.02	18.26	244,324	+0.01(+0.08%)
Nov 05, 2009	18.08	18.24	17.97	18.24	428,612	+0.24(+1.34%)
Nov 04, 2009	17.82	18.12	17.82	18.00	228,177	+0.26(+1.49%)
Nov 03, 2009	17.64	17.79	17.64	17.74	98,001	-0.09(-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.