Indicators

Global Healthcare Ishares ETF (NY: IXJ )

93.08 -0.23 (-0.25%)

Official Closing Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	45.46	45.57	44.95	45.00	94,363	-0.37(-0.82%)
Nov 27, 2015	45.43	45.50	45.33	45.38	140,459	+0.05(+0.12%)
Nov 25, 2015	45.12	45.33	45.33	45.33	61,421	+0.19(+0.42%)
Nov 24, 2015	44.80	45.17	44.72	45.14	88,418	+0.11(+0.24%)
Nov 23, 2015	45.17	45.33	44.96	45.03	82,168	-0.27(-0.59%)
Nov 20, 2015	45.26	45.44	45.22	45.30	73,282	+0.27(+0.59%)
Nov 19, 2015	45.37	45.37	44.92	45.03	129,405	-0.41(-0.91%)
Nov 18, 2015	44.78	45.46	44.77	45.44	196,488	+0.79(+1.76%)
Nov 17, 2015	44.58	44.97	44.47	44.66	178,636	+0.19(+0.42%)
Nov 16, 2015	43.92	44.47	43.92	44.47	180,737	+0.50(+1.13%)
Nov 13, 2015	43.90	44.21	43.90	43.97	86,774	-0.16(-0.36%)
Nov 12, 2015	44.60	44.67	44.07	44.14	310,791	-0.73(-1.62%)
Nov 11, 2015	45.22	45.25	44.86	44.86	58,824	-0.20(-0.44%)
Nov 10, 2015	44.85	45.12	44.84	45.06	102,318	+0.15(+0.34%)
Nov 09, 2015	45.04	45.09	44.66	44.91	54,763	-0.40(-0.88%)
Nov 06, 2015	45.38	45.38	44.92	45.31	103,206	-0.26(-0.56%)
Nov 05, 2015	45.80	45.80	45.23	45.57	102,341	-0.09(-0.19%)
Nov 04, 2015	46.01	46.01	45.44	45.65	77,275	-0.24(-0.53%)
Nov 03, 2015	45.94	46.03	45.61	45.90	157,475	-0.17(-0.37%)

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.