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 (%)
Feb 28, 2014	39.29	39.65	39.14	39.36	197,835	+0.05(+0.12%)
Feb 27, 2014	39.11	39.34	39.05	39.31	312,729	+0.18(+0.47%)
Feb 26, 2014	39.18	39.29	39.05	39.13	108,946	+0.01(+0.02%)
Feb 25, 2014	39.23	39.33	39.04	39.12	275,648	-0.01(-0.02%)
Feb 24, 2014	39.09	39.35	38.84	39.13	102,613	+0.29(+0.76%)
Feb 21, 2014	38.96	39.05	38.83	38.84	99,714	+0.03(+0.08%)
Feb 20, 2014	38.58	38.87	38.50	38.81	44,624	+0.31(+0.81%)
Feb 19, 2014	38.75	38.89	38.50	38.50	261,282	-0.23(-0.58%)
Feb 18, 2014	38.63	38.79	38.56	38.72	292,599	+0.34(+0.89%)
Feb 14, 2014	38.24	38.38	38.38	38.38	82,511	+0.22(+0.57%)
Feb 13, 2014	37.66	38.21	37.66	38.17	48,982	+0.32(+0.84%)
Feb 12, 2014	37.85	38.00	37.76	37.85	127,655	+0.00(+0.01%)
Feb 11, 2014	37.43	37.87	37.32	37.84	152,475	+0.48(+1.29%)
Feb 10, 2014	37.16	37.36	37.11	37.36	161,986	+0.21(+0.56%)
Feb 07, 2014	36.64	37.17	36.60	37.15	146,139	+0.65(+1.77%)
Feb 06, 2014	36.38	36.52	36.35	36.51	134,047	+0.26(+0.70%)
Feb 05, 2014	36.34	36.48	36.04	36.25	348,124	-0.08(-0.22%)
Feb 04, 2014	36.29	36.41	36.19	36.33	239,930	+0.25(+0.68%)

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.