Global Healthcare Ishares ETF (NY: IXJ )

83.33 USD -0.74 (-0.88%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 84.07 84.67 83.17 83.33 398,285 -0.74(-0.88%)
Jan 20, 2022 84.84 85.47 84.00 84.07 731,809 -0.58(-0.69%)
Jan 19, 2022 85.07 85.50 84.49 84.65 634,921 -0.24(-0.28%)
Jan 18, 2022 85.31 85.31 84.66 84.89 141,708 -1.03(-1.20%)
Jan 14, 2022 85.92 0 -0.06(-0.07%)
Jan 13, 2022 87.34 87.34 85.81 85.98 260,992 -1.40(-1.60%)
Jan 12, 2022 87.38 87.45 87.02 87.38 265,116 -0.26(-0.30%)
Jan 11, 2022 87.01 87.68 86.64 87.64 56,881 +0.74(+0.85%)
Jan 10, 2022 85.81 86.93 85.57 86.90 83,708 +0.49(+0.57%)
Jan 07, 2022 86.44 86.61 86.10 86.41 53,693 -0.12(-0.14%)
Jan 06, 2022 87.06 87.35 86.35 86.53 99,257 -1.02(-1.17%)
Jan 05, 2022 88.30 88.82 87.51 87.55 156,866 -0.76(-0.86%)
Jan 04, 2022 89.19 89.19 87.93 88.31 146,687 -1.09(-1.22%)
Jan 03, 2022 90.20 90.20 88.78 89.40 174,676 -0.94(-1.04%)
Dec 31, 2021 90.45 90.82 90.27 90.34 99,023 -0.13(-0.14%)
Dec 30, 2021 90.56 90.91 90.40 90.47 180,027 -0.07(-0.08%)
Dec 29, 2021 89.96 90.68 89.96 90.54 83,268 +0.44(+0.49%)
Dec 28, 2021 90.38 90.56 89.96 90.10 53,151 -0.20(-0.22%)
Dec 27, 2021 89.60 90.30 89.60 90.30 123,008 +0.96(+1.07%)
Dec 23, 2021 89.17 89.55 88.86 89.34 59,390 +0.26(+0.29%)
Dec 22, 2021 88.01 89.10 87.82 89.08 85,699 +1.03(+1.17%)
Dec 21, 2021 87.85 88.07 87.20 88.05 161,090 +0.51(+0.58%)
Dec 20, 2021 87.64 87.94 86.85 87.54 100,555 -0.38(-0.43%)
Dec 17, 2021 88.24 88.56 87.75 87.92 162,712 -0.91(-1.02%)
Dec 16, 2021 88.40 89.14 88.35 88.83 130,590 +0.71(+0.81%)
Dec 15, 2021 86.58 88.17 86.57 88.12 129,254 +1.67(+1.93%)
Dec 14, 2021 86.69 86.93 86.19 86.45 54,659 -0.63(-0.72%)
Dec 13, 2021 86.39 87.28 86.39 87.08 150,266 +0.12(+0.14%)
Dec 10, 2021 86.81 87.16 86.67 86.96 69,010 +0.11(+0.13%)
Dec 09, 2021 86.72 87.08 86.65 86.85 55,763 +0.03(+0.03%)
Dec 08, 2021 86.46 86.90 86.07 86.82 75,129 +0.83(+0.97%)
Dec 07, 2021 85.33 86.03 85.07 85.99 240,545 +1.17(+1.38%)
Dec 06, 2021 84.70 85.22 84.51 84.82 62,965 +0.24(+0.28%)
Dec 03, 2021 84.94 85.30 83.94 84.58 64,405 +0.19(+0.23%)
Dec 02, 2021 84.16 84.71 83.76 84.39 71,936 +0.26(+0.31%)
Dec 01, 2021 84.85 85.61 84.04 84.13 109,369 -0.20(-0.24%)
Nov 30, 2021 85.40 85.62 84.24 84.33 128,715 -1.35(-1.58%)
Nov 29, 2021 85.94 86.20 85.51 85.68 342,617 +0.01(+0.01%)
Nov 26, 2021 85.99 86.65 85.29 85.67 91,634 -0.30(-0.35%)
Nov 24, 2021 85.70 86.00 85.46 85.97 49,173 -0.19(-0.22%)
Nov 23, 2021 85.83 86.18 85.58 86.16 73,025 -0.11(-0.13%)
Nov 22, 2021 86.83 86.96 86.25 86.27 48,717 -0.59(-0.68%)
Nov 19, 2021 87.57 87.76 86.76 86.86 86,105 -0.34(-0.39%)
Nov 18, 2021 87.25 87.30 87.18 87.20 52,154 -0.07(-0.08%)
Nov 17, 2021 87.13 87.50 87.03 87.27 34,830 +0.17(+0.20%)
Nov 16, 2021 86.87 87.53 86.78 87.10 69,254 +0.13(+0.15%)
Nov 15, 2021 87.66 87.66 86.95 86.97 58,138 -0.43(-0.49%)
Nov 12, 2021 87.47 87.64 87.06 87.40 60,141 +0.06(+0.07%)
Nov 11, 2021 87.51 87.51 87.10 87.34 63,254 -0.10(-0.11%)
Nov 10, 2021 87.39 87.44 72,714 -0.07(-0.08%)
Nov 09, 2021 87.82 87.82 87.27 87.51 97,178 -0.25(-0.28%)
Nov 08, 2021 87.42 87.78 87.22 87.76 116,292 +0.40(+0.46%)
Nov 05, 2021 87.67 87.73 86.72 87.36 111,987 -0.96(-1.09%)
Nov 04, 2021 88.64 88.69 87.86 88.32 187,664 -0.42(-0.47%)
Nov 03, 2021 88.00 88.78 87.81 88.74 137,035 +0.69(+0.78%)
Nov 02, 2021 87.82 88.45 87.32 88.05 193,147 +0.55(+0.63%)
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.