Skip to main content

Global Healthcare Ishares ETF (NY: IXJ )

99.02 -0.07 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 17.95 18.02 17.76 17.83 0 -0.07(-0.37%)
Jan 29, 2009 18.08 18.12 17.85 17.90 109,006 -0.40(-2.18%)
Jan 28, 2009 18.31 18.43 18.19 18.30 141,891 +0.06(+0.31%)
Jan 27, 2009 17.90 18.32 17.90 18.24 64,893 +0.29(+1.63%)
Jan 26, 2009 18.00 18.16 17.87 17.95 219,819 -0.09(-0.51%)
Jan 23, 2009 17.99 18.04 17.58 18.04 105,064 +0.03(+0.18%)
Jan 22, 2009 17.72 18.02 17.64 18.01 137,628 -0.01(-0.07%)
Jan 21, 2009 17.69 18.05 17.45 18.02 277,810 +0.40(+2.26%)
Jan 20, 2009 17.98 18.66 17.53 17.62 73,484 -0.54(-2.97%)
Jan 16, 2009 18.09 18.22 17.88 18.16 100,321 +0.12(+0.67%)
Jan 15, 2009 18.01 18.09 17.54 18.04 105,504 +0.13(+0.74%)
Jan 14, 2009 18.04 18.04 17.75 17.91 98,896 -0.23(-1.26%)
Jan 13, 2009 17.99 18.24 17.98 18.14 40,948 +0.02(+0.11%)
Jan 12, 2009 18.46 18.46 18.02 18.12 79,329 -0.30(-1.65%)
Jan 09, 2009 18.60 18.60 18.32 18.42 102,906 -0.17(-0.89%)
Jan 08, 2009 18.55 18.65 18.34 18.58 40,873 +0.13(+0.72%)
Jan 07, 2009 18.67 18.67 18.34 18.45 88,060 -0.04(-0.22%)
Jan 06, 2009 18.62 18.78 18.35 18.49 386,590 -0.17(-0.89%)
Jan 05, 2009 18.75 18.80 18.50 18.66 197,606 -0.34(-1.78%)
Jan 02, 2009 18.68 19.00 18.55 19.00 0 +0.21(+1.11%)
Jan 01, 2009 18.38 18.83 18.38 18.79 0 +0.00(+0.00%)
Dec 31, 2008 18.38 18.83 18.38 18.79 246,235 +0.30(+1.62%)
Dec 30, 2008 18.17 18.49 18.17 18.49 184,319 +0.44(+2.41%)
Dec 29, 2008 18.08 18.22 17.80 18.05 130,993 +0.17(+0.98%)
Dec 26, 2008 18.05 18.09 17.81 17.88 43,031 -0.10(-0.55%)
Dec 24, 2008 17.73 18.49 17.67 17.98 114,365 +0.17(+0.96%)
Dec 23, 2008 18.15 18.31 17.78 17.81 175,386 -0.28(-1.56%)
Dec 22, 2008 18.27 18.27 17.78 18.09 140,350 -0.01(-0.06%)
Dec 19, 2008 18.06 18.44 18.05 18.10 158,563 -0.02(-0.11%)
Dec 18, 2008 18.09 18.48 17.92 18.12 288,540 -0.03(-0.16%)
Dec 17, 2008 18.08 18.38 17.95 18.15 155,432 -0.17(-0.93%)
Dec 16, 2008 17.51 18.32 17.40 18.32 225,477 +0.83(+4.75%)
Dec 15, 2008 17.59 17.62 17.18 17.49 179,376 +0.07(+0.43%)
Dec 12, 2008 17.31 17.54 16.51 17.41 374,897 +0.07(+0.38%)
Dec 11, 2008 17.52 17.87 17.24 17.35 246,989 -0.20(-1.13%)
Dec 10, 2008 17.58 17.59 17.26 17.55 1,218,052 +0.16(+0.94%)
Dec 09, 2008 17.50 17.70 17.27 17.38 294,151 -0.20(-1.12%)
Dec 08, 2008 17.63 17.87 17.50 17.58 180,423 +0.11(+0.64%)
Dec 05, 2008 16.82 17.55 16.57 17.47 145,179 +0.53(+3.13%)
Dec 04, 2008 17.22 17.36 16.78 16.94 104,938 -0.43(-2.50%)
Dec 03, 2008 16.87 17.37 16.55 17.37 162,593 +0.58(+3.47%)
Dec 02, 2008 16.40 16.90 16.39 16.79 117,691 +0.45(+2.73%)
Dec 01, 2008 17.12 17.27 16.30 16.34 289,775 -0.91(-5.25%)
Nov 28, 2008 16.99 17.29 16.99 17.25 46,519 +0.20(+1.19%)
Nov 26, 2008 16.88 17.10 16.66 17.05 105,402 +0.10(+0.59%)
Nov 25, 2008 17.05 17.27 16.69 16.95 124,129 +0.04(+0.22%)
Nov 24, 2008 16.39 17.17 16.39 16.91 273,694 +0.61(+3.73%)
Nov 21, 2008 15.79 16.30 15.33 16.30 411,927 +0.56(+3.57%)
Nov 20, 2008 16.77 17.00 15.63 15.74 217,767 -1.06(-6.30%)
Nov 19, 2008 17.67 17.87 16.79 16.80 117,248 -0.96(-5.40%)
Nov 18, 2008 17.70 17.95 17.20 17.76 77,757 +0.11(+0.63%)
Nov 17, 2008 17.84 18.10 17.60 17.65 109,268 -0.38(-2.09%)
Nov 14, 2008 18.56 18.63 18.02 18.02 139,186 -0.79(-4.20%)
Nov 13, 2008 17.40 18.81 17.20 18.81 367,729 +1.30(+7.41%)
Nov 12, 2008 17.99 18.09 17.48 17.51 116,663 -0.50(-2.79%)
Nov 11, 2008 17.98 18.30 17.85 18.02 48,240 -0.20(-1.11%)
Nov 10, 2008 18.37 18.71 18.08 18.22 131,234 -0.12(-0.68%)
Nov 07, 2008 18.06 18.42 18.03 18.34 171,579 +0.68(+3.86%)
Nov 06, 2008 18.36 18.51 17.60 17.66 91,987 -0.70(-3.83%)
Nov 05, 2008 19.03 19.03 18.25 18.37 104,776 -0.95(-4.93%)
Nov 04, 2008 19.04 19.34 19.03 19.32 144,787 +0.41(+2.17%)
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.