Skip to main content

Global Healthcare Ishares ETF (NY: IXJ )

93.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 79.13 80.03 78.88 79.60 438,111 -0.21(-0.26%)
Jun 29, 2022 79.48 80.21 78.98 79.80 68,806 +0.59(+0.74%)
Jun 28, 2022 80.82 80.93 79.13 79.21 46,509 -1.37(-1.70%)
Jun 27, 2022 80.42 80.94 80.08 80.59 293,694 +0.27(+0.34%)
Jun 24, 2022 79.61 80.36 79.20 80.31 122,745 +1.62(+2.06%)
Jun 23, 2022 77.40 78.77 77.40 78.69 293,172 +1.54(+2.00%)
Jun 22, 2022 75.81 77.91 75.81 77.15 86,215 +0.91(+1.20%)
Jun 21, 2022 75.56 76.56 75.36 76.24 342,672 +1.70(+2.28%)
Jun 17, 2022 74.66 75.46 74.51 74.54 103,029 -0.09(-0.12%)
Jun 16, 2022 74.28 74.72 73.90 74.63 207,491 -1.02(-1.35%)
Jun 15, 2022 75.36 76.25 74.41 75.65 75,177 +0.79(+1.06%)
Jun 14, 2022 75.53 75.53 74.27 74.86 190,013 -0.79(-1.05%)
Jun 13, 2022 76.61 76.89 75.44 75.65 127,658 -2.44(-3.13%)
Jun 10, 2022 78.34 78.67 77.79 78.10 96,823 -1.33(-1.68%)
Jun 09, 2022 80.96 81.17 79.41 79.43 145,590 -1.69(-2.08%)
Jun 08, 2022 81.34 81.82 80.98 81.12 53,422 -0.51(-0.62%)
Jun 07, 2022 80.47 81.74 80.47 81.62 195,683 +0.85(+1.05%)
Jun 06, 2022 81.50 81.50 80.58 80.78 84,706 -0.12(-0.14%)
Jun 03, 2022 81.32 81.51 80.77 80.89 76,320 -0.96(-1.18%)
Jun 02, 2022 81.27 81.86 80.08 81.86 57,842 +0.72(+0.89%)
Jun 01, 2022 82.55 82.59 80.56 81.14 96,764 -1.19(-1.44%)
May 31, 2022 82.75 82.79 81.80 82.33 158,563 -0.94(-1.12%)
May 27, 2022 82.26 83.33 82.10 83.26 94,184 +1.13(+1.38%)
May 26, 2022 81.89 82.38 81.75 82.13 113,732 +0.40(+0.49%)
May 25, 2022 81.62 82.24 81.15 81.73 196,902 -0.19(-0.24%)
May 24, 2022 81.41 82.02 81.12 81.93 270,523 +0.27(+0.33%)
May 23, 2022 81.57 81.87 81.30 81.65 76,426 +0.75(+0.93%)
May 20, 2022 80.29 81.02 79.53 80.90 163,442 +1.07(+1.34%)
May 19, 2022 78.92 80.20 78.76 79.83 582,186 +0.47(+0.59%)
May 18, 2022 80.69 80.80 79.09 79.36 97,043 -1.91(-2.35%)
May 17, 2022 81.05 81.28 80.54 81.27 93,226 +1.07(+1.34%)
May 16, 2022 79.44 80.59 79.44 80.20 109,081 +0.49(+0.61%)
May 13, 2022 78.93 79.84 78.93 79.71 131,785 +1.18(+1.50%)
May 12, 2022 77.76 78.64 77.54 78.53 236,989 +0.62(+0.80%)
May 11, 2022 78.54 79.83 77.87 77.91 263,613 -1.10(-1.39%)
May 10, 2022 79.27 79.61 78.34 79.01 103,014 +0.59(+0.76%)
May 09, 2022 79.69 79.69 78.15 78.42 139,384 -2.18(-2.71%)
May 06, 2022 80.34 80.81 79.86 80.60 86,660 -0.37(-0.46%)
May 05, 2022 82.07 82.23 80.42 80.97 144,570 -1.70(-2.05%)
May 04, 2022 81.35 82.93 80.45 82.67 122,499 +1.34(+1.64%)
May 03, 2022 81.12 81.91 81.01 81.33 188,762 +0.43(+0.53%)
May 02, 2022 81.29 81.73 79.89 80.90 210,338 -0.55(-0.67%)
Apr 29, 2022 82.65 83.19 81.32 81.45 927,109 -1.63(-1.96%)
Apr 28, 2022 82.58 83.37 81.95 83.08 77,054 +0.79(+0.96%)
Apr 27, 2022 82.35 82.88 81.84 82.29 79,707 +0.15(+0.18%)
Apr 26, 2022 83.38 83.59 82.11 82.14 217,302 -1.80(-2.15%)
Apr 25, 2022 82.97 83.99 82.35 83.94 341,999 +0.55(+0.65%)
Apr 22, 2022 85.64 85.64 83.38 83.40 121,659 -2.57(-2.99%)
Apr 21, 2022 87.31 87.31 85.92 85.97 53,820 -1.14(-1.31%)
Apr 20, 2022 86.45 87.41 86.30 87.11 212,049 +0.97(+1.13%)
Apr 19, 2022 85.53 86.41 85.46 86.14 310,783 +0.49(+0.57%)
Apr 18, 2022 86.31 86.70 85.33 85.65 94,351 -1.06(-1.22%)
Apr 14, 2022 87.12 87.53 86.57 86.71 100,873 -0.44(-0.50%)
Apr 13, 2022 86.67 87.21 86.35 87.15 75,841 +0.51(+0.58%)
Apr 12, 2022 87.57 87.69 86.30 86.64 144,018 -1.09(-1.24%)
Apr 11, 2022 89.00 89.25 87.53 87.73 367,300 -1.33(-1.49%)
Apr 08, 2022 88.70 89.44 88.56 89.06 441,652 +0.34(+0.38%)
Apr 07, 2022 87.14 88.90 87.11 88.72 499,521 +1.59(+1.82%)
Apr 06, 2022 85.63 87.27 85.63 87.13 139,092 +1.19(+1.38%)
Apr 05, 2022 85.71 86.82 85.71 85.94 154,806 +0.06(+0.07%)
Apr 04, 2022 86.15 86.18 85.56 85.88 125,142 -0.20(-0.24%)
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.