Global Healthcare Ishares ETF (NY: IXJ )

82.95 -0.32 (-0.38%)
Official Closing Price Updated: 8:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 18, 2022 83.41 83.41 82.54 82.95 102,469 -0.32(-0.38%)
Aug 17, 2022 83.40 83.68 83.17 83.27 72,928 -0.60(-0.72%)
Aug 16, 2022 83.83 84.15 83.55 83.87 105,212 -0.35(-0.42%)
Aug 15, 2022 83.76 84.30 83.60 84.22 111,308 +0.29(+0.35%)
Aug 12, 2022 82.95 83.96 82.89 83.93 74,740 +1.14(+1.38%)
Aug 11, 2022 83.20 83.85 82.71 82.79 117,471 -0.76(-0.91%)
Aug 10, 2022 83.57 83.58 83.11 83.55 59,085 +0.84(+1.02%)
Aug 09, 2022 82.98 83.38 82.62 82.71 63,798 -0.16(-0.19%)
Aug 08, 2022 82.89 83.42 82.53 82.87 687,064 +0.11(+0.13%)
Aug 05, 2022 82.32 82.79 82.10 82.76 133,029 -0.15(-0.18%)
Aug 04, 2022 83.22 83.44 82.80 82.91 134,881 -0.12(-0.14%)
Aug 03, 2022 83.06 83.28 82.72 83.03 84,660 +0.37(+0.45%)
Aug 02, 2022 82.99 83.85 82.65 82.66 353,287 -0.47(-0.57%)
Aug 01, 2022 83.40 83.67 82.96 83.13 158,309 -0.61(-0.73%)
Jul 29, 2022 83.79 83.84 83.19 83.74 133,971 -0.37(-0.44%)
Jul 28, 2022 83.69 84.54 82.39 84.11 70,861 +0.31(+0.37%)
Jul 27, 2022 83.21 84.09 82.72 83.80 55,528 +0.64(+0.77%)
Jul 26, 2022 82.81 83.56 82.81 83.16 45,801 +0.34(+0.41%)
Jul 25, 2022 82.55 82.87 82.40 82.82 69,500 +0.45(+0.55%)
Jul 22, 2022 82.90 83.17 81.98 82.37 174,223 -0.33(-0.40%)
Jul 21, 2022 81.52 82.70 81.52 82.70 149,719 +1.10(+1.35%)
Jul 20, 2022 82.40 82.40 81.31 81.60 77,153 -0.93(-1.13%)
Jul 19, 2022 81.89 82.63 81.69 82.53 186,207 +1.58(+1.95%)
Jul 18, 2022 82.77 82.77 80.78 80.95 129,207 -1.57(-1.90%)
Jul 15, 2022 81.50 82.60 81.43 82.52 146,777 +1.93(+2.39%)
Jul 14, 2022 79.88 80.65 79.48 80.59 1,283,375 -0.26(-0.32%)
Jul 13, 2022 80.62 81.35 80.57 80.85 112,723 -0.58(-0.71%)
Jul 12, 2022 82.21 82.58 81.35 81.43 50,805 -0.84(-1.02%)
Jul 11, 2022 82.23 82.79 82.00 82.27 100,520 -0.32(-0.39%)
Jul 08, 2022 82.13 83.14 82.00 82.59 180,907 +0.09(+0.11%)
Jul 07, 2022 82.30 82.51 81.95 82.50 50,028 +0.36(+0.44%)
Jul 06, 2022 81.60 82.46 81.60 82.14 55,731 +0.58(+0.71%)
Jul 05, 2022 81.05 81.65 80.07 81.56 78,181 -0.41(-0.50%)
Jul 01, 2022 80.95 82.10 80.42 81.97 150,590 +0.83(+1.02%)
Jun 30, 2022 80.66 81.58 80.41 81.14 429,780 -0.21(-0.26%)
Jun 29, 2022 81.02 81.76 80.51 81.35 67,498 +0.60(+0.74%)
Jun 28, 2022 82.39 82.50 80.66 80.75 45,625 -1.40(-1.70%)
Jun 27, 2022 81.98 82.51 81.63 82.15 288,109 +0.28(+0.34%)
Jun 24, 2022 81.15 81.92 80.74 81.87 120,411 +1.65(+2.06%)
Jun 23, 2022 78.90 80.30 78.90 80.22 287,597 +1.57(+2.00%)
Jun 22, 2022 77.28 79.42 77.28 78.65 84,576 +0.93(+1.20%)
Jun 21, 2022 77.02 78.04 76.82 77.72 336,156 +1.73(+2.28%)
Jun 17, 2022 76.11 76.92 75.95 75.99 101,070 -0.09(-0.12%)
Jun 16, 2022 75.72 76.17 75.33 76.08 203,546 -1.04(-1.35%)
Jun 15, 2022 76.82 77.73 75.86 77.12 73,748 +0.81(+1.06%)
Jun 14, 2022 76.99 76.99 75.71 76.31 186,400 -0.81(-1.05%)
Jun 13, 2022 78.10 78.38 76.90 77.12 125,231 -2.49(-3.13%)
Jun 10, 2022 79.86 80.19 79.30 79.61 94,982 -1.36(-1.68%)
Jun 09, 2022 82.53 82.69 80.95 80.97 142,822 -2.27(-2.73%)
Jun 08, 2022 83.47 83.96 83.10 83.24 52,060 -0.52(-0.62%)
Jun 07, 2022 82.58 83.88 82.58 83.76 190,693 +0.87(+1.05%)
Jun 06, 2022 83.63 83.63 82.69 82.89 82,546 -0.12(-0.14%)
Jun 03, 2022 83.45 83.64 82.88 83.01 74,374 -0.99(-1.18%)
Jun 02, 2022 83.40 84.00 82.18 84.00 56,367 +0.74(+0.89%)
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.