Indicators

Global Healthcare Ishares ETF (NY: IXJ )

93.31 +0.01 (+0.01%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	14.25	14.41	13.72	13.72	0	-0.70(-4.86%)
Feb 26, 2009	15.25	15.25	14.38	14.42	74,066	-0.60(-4.02%)
Feb 25, 2009	15.22	15.28	14.97	15.02	127,671	-0.40(-2.58%)
Feb 24, 2009	15.22	15.48	15.14	15.42	164,555	+0.26(+1.69%)
Feb 23, 2009	15.80	15.80	15.12	15.16	346,296	-0.34(-2.19%)
Feb 20, 2009	15.10	15.65	15.10	15.50	130,715	-0.10(-0.62%)
Feb 19, 2009	15.81	15.88	15.60	15.60	120,647	-0.16(-1.02%)
Feb 18, 2009	15.80	15.81	15.57	15.76	175,879	-0.02(-0.12%)
Feb 17, 2009	15.73	16.11	15.65	15.78	426,518	-0.39(-2.40%)
Feb 13, 2009	16.19	16.29	16.11	16.16	146,443	-0.16(-0.96%)
Feb 12, 2009	16.25	16.32	15.82	16.32	232,094	+0.11(+0.67%)
Feb 11, 2009	15.99	16.24	15.99	16.21	151,303	+0.28(+1.73%)
Feb 10, 2009	16.51	16.51	15.87	15.94	451,450	-0.53(-3.21%)
Feb 09, 2009	16.84	16.84	16.30	16.47	167,398	-0.03(-0.16%)
Feb 06, 2009	16.22	16.55	16.16	16.49	73,999	+0.15(+0.89%)
Feb 05, 2009	16.20	16.41	16.05	16.35	255,420	+0.21(+1.32%)
Feb 04, 2009	16.38	16.50	16.09	16.14	385,134	-0.31(-1.86%)
Feb 03, 2009	16.06	16.50	16.06	16.44	1,262,907	+0.38(+2.34%)

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.