Indicators

Global Healthcare Ishares ETF (NY: IXJ )

92.01 +1.35 (+1.49%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.77	15.91	15.70	15.91	1,175,040	+0.20(+1.26%)
May 28, 2009	15.71	15.82	15.62	15.71	562,310	+0.06(+0.40%)
May 27, 2009	15.91	15.91	15.64	15.65	119,597	-0.20(-1.27%)
May 26, 2009	15.55	15.93	15.52	15.85	69,150	+0.20(+1.29%)
May 22, 2009	15.60	15.76	15.60	15.65	55,146	-0.00(-0.02%)
May 21, 2009	15.67	15.75	15.51	15.65	64,904	-0.06(-0.36%)
May 20, 2009	15.73	15.93	15.71	15.71	79,000	+0.03(+0.19%)
May 19, 2009	15.70	15.74	15.59	15.68	634,908	+0.00(+0.02%)
May 18, 2009	15.54	15.69	15.45	15.68	119,108	+0.25(+1.62%)
May 15, 2009	15.60	15.67	15.38	15.42	91,511	-0.32(-2.03%)
May 14, 2009	15.61	15.79	15.60	15.74	247,209	+0.15(+0.93%)
May 13, 2009	15.56	15.84	15.56	15.60	268,743	-0.04(-0.24%)
May 12, 2009	15.41	15.67	15.41	15.64	163,682	+0.21(+1.35%)
May 11, 2009	15.35	15.44	15.35	15.43	136,748	-0.09(-0.57%)
May 08, 2009	15.35	15.58	15.35	15.52	75,237	+0.25(+1.61%)
May 07, 2009	15.19	15.37	15.05	15.27	140,564	+0.18(+1.16%)
May 06, 2009	15.18	15.44	15.00	15.10	271,925	+0.04(+0.25%)
May 05, 2009	14.97	15.16	14.97	15.06	187,557	-0.06(-0.39%)
May 04, 2009	15.01	15.18	14.86	15.12	121,353	+0.35(+2.40%)

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.