Skip to main content

Global Healthcare Ishares ETF (NY: IXJ )

93.26 +0.20 (+0.21%)
Streaming Delayed Price Updated: 11:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 45.32 45.32 45.11 45.23 186,152 -0.22(-0.48%)
Aug 30, 2016 45.61 45.61 45.38 45.45 162,520 -0.18(-0.40%)
Aug 29, 2016 45.47 45.70 45.42 45.63 227,726 +0.18(+0.39%)
Aug 26, 2016 45.47 45.85 45.30 45.45 57,630 -0.02(-0.04%)
Aug 25, 2016 45.69 45.85 45.35 45.47 132,816 -0.35(-0.76%)
Aug 24, 2016 46.51 46.60 45.78 45.82 99,128 -0.65(-1.40%)
Aug 23, 2016 46.52 46.69 46.45 46.47 47,552 +0.07(+0.16%)
Aug 22, 2016 46.24 46.49 46.24 46.40 53,490 +0.09(+0.20%)
Aug 19, 2016 46.17 46.31 46.09 46.31 141,633 -0.13(-0.28%)
Aug 18, 2016 46.33 46.44 46.29 46.44 800,752 -0.03(-0.06%)
Aug 17, 2016 46.40 46.46 46.18 46.46 78,406 -0.01(-0.03%)
Aug 16, 2016 46.68 46.68 46.44 46.48 84,972 -0.33(-0.71%)
Aug 15, 2016 46.76 46.89 46.75 46.81 80,183 +0.14(+0.30%)
Aug 12, 2016 46.78 46.78 46.57 46.67 44,001 -0.13(-0.28%)
Aug 11, 2016 46.64 46.87 46.64 46.80 57,599 +0.27(+0.58%)
Aug 10, 2016 46.77 46.77 46.49 46.53 39,845 -0.17(-0.37%)
Aug 09, 2016 46.56 46.81 46.54 46.70 57,675 +0.21(+0.45%)
Aug 08, 2016 46.78 46.78 46.39 46.49 177,811 -0.46(-0.97%)
Aug 05, 2016 46.93 46.97 46.76 46.95 149,469 -0.04(-0.10%)
Aug 04, 2016 46.97 47.07 46.90 46.99 90,177 +0.02(+0.05%)
Aug 03, 2016 46.99 47.03 46.90 46.97 123,073 -0.28(-0.60%)
Aug 02, 2016 47.39 47.39 46.97 47.25 230,529 -0.10(-0.21%)
Aug 01, 2016 47.18 47.58 47.18 47.35 282,650 +0.22(+0.47%)
Jul 29, 2016 46.90 47.21 46.89 47.13 186,438 +0.23(+0.49%)
Jul 28, 2016 46.98 47.00 46.74 46.91 100,256 +0.03(+0.07%)
Jul 27, 2016 46.70 46.96 46.58 46.87 59,017 +0.17(+0.35%)
Jul 26, 2016 46.78 46.80 46.60 46.71 89,811 -0.00(-0.01%)
Jul 25, 2016 46.81 46.81 46.45 46.71 51,140 -0.07(-0.15%)
Jul 22, 2016 46.70 46.81 46.59 46.78 80,733 +0.17(+0.36%)
Jul 21, 2016 46.55 46.73 46.49 46.62 139,447 -0.04(-0.10%)
Jul 20, 2016 46.36 46.73 46.36 46.66 59,513 +0.51(+1.12%)
Jul 19, 2016 46.26 46.35 46.04 46.15 73,968 -0.18(-0.40%)
Jul 18, 2016 46.27 46.37 46.23 46.33 86,524 +0.03(+0.07%)
Jul 15, 2016 46.51 46.56 46.26 46.30 74,583 -0.12(-0.25%)
Jul 14, 2016 46.47 46.49 46.29 46.42 75,257 +0.16(+0.34%)
Jul 13, 2016 46.38 46.51 46.24 46.26 57,561 -0.03(-0.07%)
Jul 12, 2016 46.24 46.39 46.19 46.29 430,961 +0.13(+0.27%)
Jul 11, 2016 46.28 46.35 46.11 46.17 122,085 +0.07(+0.16%)
Jul 08, 2016 45.81 46.14 45.68 46.09 58,870 +0.42(+0.91%)
Jul 07, 2016 45.79 45.88 45.46 45.68 105,441 -0.09(-0.21%)
Jul 06, 2016 45.14 45.80 45.14 45.77 169,868 +0.40(+0.89%)
Jul 05, 2016 45.34 45.44 45.29 45.37 164,244 -0.16(-0.34%)
Jul 01, 2016 45.31 45.53 45.53 45.53 65,880 +0.30(+0.67%)
Jun 30, 2016 44.89 45.25 44.74 45.22 164,934 +0.41(+0.90%)
Jun 29, 2016 44.49 44.94 44.38 44.82 68,146 +0.85(+1.94%)
Jun 28, 2016 43.54 44.00 43.54 43.96 122,173 +0.96(+2.24%)
Jun 27, 2016 43.36 43.38 42.72 43.00 284,137 -0.39(-0.91%)
Jun 24, 2016 43.49 44.13 43.39 43.39 222,422 -1.60(-3.56%)
Jun 23, 2016 44.82 45.00 44.68 45.00 121,232 +0.61(+1.37%)
Jun 22, 2016 44.36 44.78 44.29 44.39 84,313 +0.05(+0.11%)
Jun 21, 2016 44.48 44.48 44.25 44.34 65,616 +0.11(+0.25%)
Jun 20, 2016 44.43 44.53 44.19 44.23 102,005 +0.43(+0.97%)
Jun 17, 2016 44.09 44.09 43.61 43.80 120,449 -0.28(-0.64%)
Jun 16, 2016 43.61 44.11 43.43 44.09 1,611,284 +0.11(+0.25%)
Jun 15, 2016 44.29 44.33 43.94 43.98 37,173 -0.14(-0.32%)
Jun 14, 2016 44.13 44.18 43.83 44.12 75,001 -0.25(-0.56%)
Jun 13, 2016 44.59 44.85 44.37 44.37 199,753 -0.36(-0.81%)
Jun 10, 2016 44.86 44.89 44.59 44.73 54,946 -0.67(-1.47%)
Jun 09, 2016 45.38 45.65 45.29 45.40 73,504 -0.23(-0.50%)
Jun 08, 2016 45.48 45.68 45.48 45.62 95,302 +0.08(+0.19%)
Jun 07, 2016 45.64 45.65 45.42 45.54 56,767 -0.12(-0.25%)
Jun 06, 2016 45.47 45.73 45.41 45.65 75,932 +0.24(+0.53%)
Jun 03, 2016 45.43 45.54 45.04 45.41 135,882 +0.05(+0.12%)
Jun 02, 2016 44.81 45.36 44.81 45.36 49,649 +0.46(+1.02%)
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.