Indicators

Global Healthcare Ishares ETF (NY: IXJ )

93.15 -0.15 (-0.16%)

Streaming Delayed Price Updated: 1:41 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	26.87	26.96	26.53	26.63	320,893	-0.15(-0.54%)
Oct 26, 2012	26.85	26.78	26.78	26.78	37,121	-0.03(-0.12%)
Oct 25, 2012	26.82	26.95	26.73	26.81	447,565	+0.14(+0.53%)
Oct 24, 2012	26.75	26.80	26.64	26.67	64,937	+0.01(+0.03%)
Oct 23, 2012	26.78	26.78	26.53	26.66	93,967	-0.39(-1.43%)
Oct 19, 2012	27.41	27.41	27.01	27.05	127,306	-0.43(-1.55%)
Oct 18, 2012	27.38	27.49	27.36	27.48	59,022	-0.02(-0.06%)
Oct 17, 2012	27.51	27.52	27.43	27.49	59,379	+0.03(+0.12%)
Oct 16, 2012	27.33	27.48	27.31	27.46	52,449	+0.32(+1.19%)
Oct 15, 2012	26.95	27.15	26.86	27.14	62,365	+0.33(+1.22%)
Oct 12, 2012	26.82	26.94	26.74	26.81	20,660	+0.05(+0.20%)
Oct 11, 2012	26.90	26.92	26.75	26.75	103,483	+0.04(+0.16%)
Oct 10, 2012	26.92	26.92	26.65	26.71	26,271	-0.22(-0.80%)
Oct 09, 2012	27.12	27.16	26.89	26.93	30,436	-0.32(-1.17%)
Oct 08, 2012	27.25	27.26	27.14	27.25	11,637	-0.09(-0.33%)
Oct 05, 2012	27.42	27.45	27.27	27.34	46,905	+0.08(+0.30%)
Oct 04, 2012	27.11	27.32	27.11	27.26	29,496	+0.21(+0.78%)
Oct 03, 2012	26.96	27.08	26.90	27.04	39,517	+0.10(+0.37%)
Oct 02, 2012	26.97	27.04	26.86	26.95	76,161	+0.07(+0.25%)

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.