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 (%)
Feb 27, 2004	18.25	18.29	18.09	18.22	82,960	-0.01(-0.06%)
Feb 26, 2004	18.01	18.25	18.00	18.23	74,906	-0.00(-0.02%)
Feb 25, 2004	18.21	18.27	18.08	18.24	62,287	-0.01(-0.08%)
Feb 24, 2004	18.25	18.28	18.11	18.25	67,120	+0.06(+0.33%)
Feb 23, 2004	18.23	18.24	18.07	18.19	45,373	-0.05(-0.27%)
Feb 20, 2004	18.33	18.33	18.07	18.24	60,676	-0.13(-0.69%)
Feb 19, 2004	18.49	18.50	18.29	18.37	72,221	-0.02(-0.10%)
Feb 18, 2004	18.47	18.99	18.37	18.38	88,330	-0.11(-0.60%)
Feb 17, 2004	18.54	18.57	18.33	18.50	86,451	+0.00(+0.02%)
Feb 13, 2004	18.56	18.59	18.30	18.49	97,995	-0.06(-0.30%)
Feb 12, 2004	18.62	18.65	18.36	18.55	191,964	-0.07(-0.40%)
Feb 11, 2004	18.56	18.73	18.50	18.62	113,030	+0.00(+0.00%)
Feb 10, 2004	18.56	18.68	18.47	18.62	457,762	+0.09(+0.48%)
Feb 09, 2004	18.59	18.59	18.47	18.53	151,692	-0.08(-0.44%)
Feb 06, 2004	18.49	18.63	18.48	18.62	143,906	+0.09(+0.46%)
Feb 05, 2004	18.60	18.60	18.25	18.53	224,451	-0.02(-0.10%)
Feb 04, 2004	18.46	18.59	18.36	18.55	327,548	+0.09(+0.48%)
Feb 03, 2004	18.34	18.47	18.14	18.46	113,030	+0.10(+0.55%)

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.