Skip to main content

Global Healthcare Ishares ETF (NY: IXJ )

99.02 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 82.06 82.60 80.74 80.87 933,786 -1.62(-1.96%)
Apr 28, 2022 81.99 82.77 81.37 82.48 77,609 +0.78(+0.96%)
Apr 27, 2022 81.77 82.29 81.25 81.70 80,282 +0.15(+0.18%)
Apr 26, 2022 82.78 82.99 81.52 81.55 218,867 -1.79(-2.15%)
Apr 25, 2022 82.38 83.39 81.77 83.34 344,463 +0.54(+0.65%)
Apr 22, 2022 85.03 85.03 82.78 82.80 122,536 -2.55(-2.99%)
Apr 21, 2022 86.69 86.69 85.31 85.36 54,208 -1.13(-1.31%)
Apr 20, 2022 85.83 86.79 85.68 86.49 213,576 +0.97(+1.13%)
Apr 19, 2022 84.92 85.79 84.85 85.52 313,022 +0.48(+0.57%)
Apr 18, 2022 85.69 86.08 84.72 85.04 95,031 -1.05(-1.22%)
Apr 14, 2022 86.50 86.90 85.95 86.09 101,600 -0.44(-0.50%)
Apr 13, 2022 86.05 86.58 85.74 86.53 76,387 +0.50(+0.58%)
Apr 12, 2022 86.94 87.06 85.68 86.02 145,055 -1.08(-1.24%)
Apr 11, 2022 88.36 88.62 86.90 87.11 369,945 -1.32(-1.49%)
Apr 08, 2022 88.06 88.80 87.93 88.42 444,833 +0.34(+0.38%)
Apr 07, 2022 86.52 88.27 86.49 88.08 503,119 +1.58(+1.82%)
Apr 06, 2022 85.02 86.64 85.02 86.51 140,094 +1.18(+1.38%)
Apr 05, 2022 85.09 86.20 85.09 85.33 155,921 +0.06(+0.07%)
Apr 04, 2022 85.53 85.57 84.95 85.27 126,044 -0.20(-0.24%)
Apr 01, 2022 84.91 85.52 84.59 85.47 122,358 +0.70(+0.82%)
Mar 31, 2022 85.57 85.75 84.75 84.77 167,042 -0.78(-0.92%)
Mar 30, 2022 85.34 85.91 85.30 85.56 226,506 +0.14(+0.16%)
Mar 29, 2022 85.43 85.83 84.89 85.42 74,097 +0.83(+0.98%)
Mar 28, 2022 84.08 84.65 83.93 84.59 56,425 +0.42(+0.49%)
Mar 25, 2022 84.06 84.31 83.59 84.17 434,739 +0.25(+0.30%)
Mar 24, 2022 83.18 83.92 83.06 83.92 45,678 +0.92(+1.11%)
Mar 23, 2022 83.80 83.80 82.90 83.00 37,447 -1.11(-1.32%)
Mar 22, 2022 84.10 84.27 83.77 84.12 58,893 +0.04(+0.05%)
Mar 21, 2022 84.17 84.77 83.72 84.08 55,728 -0.21(-0.25%)
Mar 18, 2022 83.49 84.33 83.42 84.29 310,867 +0.63(+0.75%)
Mar 17, 2022 82.22 83.80 82.22 83.66 129,234 +1.30(+1.57%)
Mar 16, 2022 81.74 82.37 80.94 82.37 87,465 +1.33(+1.64%)
Mar 15, 2022 80.05 81.18 80.05 81.04 105,019 +1.38(+1.74%)
Mar 14, 2022 79.61 80.83 79.53 79.66 75,143 +0.57(+0.72%)
Mar 11, 2022 80.07 80.44 79.05 79.09 128,374 -0.76(-0.96%)
Mar 10, 2022 79.27 79.93 79.08 79.85 101,225 -0.26(-0.33%)
Mar 09, 2022 79.54 80.47 79.19 80.11 69,120 +1.79(+2.29%)
Mar 08, 2022 79.26 79.92 78.07 78.32 137,118 -1.09(-1.38%)
Mar 07, 2022 80.51 80.51 79.04 79.41 219,486 -1.44(-1.78%)
Mar 04, 2022 80.06 80.95 79.71 80.86 132,740 -0.18(-0.23%)
Mar 03, 2022 81.33 81.63 80.45 81.04 225,710 -0.06(-0.07%)
Mar 02, 2022 80.46 81.51 80.29 81.10 67,816 +0.83(+1.04%)
Mar 01, 2022 80.54 80.95 79.66 80.27 114,259 -0.44(-0.55%)
Feb 28, 2022 80.28 80.77 79.86 80.71 287,870 -0.55(-0.68%)
Feb 25, 2022 79.38 81.36 80.18 81.26 211,768 +2.44(+3.09%)
Feb 24, 2022 77.17 79.02 77.01 78.82 89,950 -0.02(-0.02%)
Feb 23, 2022 79.65 79.73 78.67 78.84 66,031 -0.25(-0.32%)
Feb 22, 2022 79.02 79.65 78.59 79.10 102,535 -0.18(-0.23%)
Feb 18, 2022 79.28 0 -0.55(-0.69%)
Feb 17, 2022 80.69 80.81 79.83 79.83 49,694 -1.25(-1.54%)
Feb 16, 2022 80.62 81.27 80.30 81.08 90,456 +0.41(+0.50%)
Feb 15, 2022 80.17 80.78 80.17 80.67 89,511 +1.27(+1.60%)
Feb 14, 2022 80.04 80.20 78.87 79.40 206,131 -0.96(-1.19%)
Feb 11, 2022 81.36 81.80 80.21 80.36 183,430 -1.21(-1.48%)
Feb 10, 2022 81.90 82.60 81.28 81.57 120,649 -1.12(-1.36%)
Feb 09, 2022 82.39 82.84 82.39 82.69 71,046 +0.81(+0.99%)
Feb 08, 2022 81.13 82.06 80.91 81.88 99,558 +0.42(+0.51%)
Feb 07, 2022 81.53 81.94 81.31 81.47 897,714 +0.01(+0.01%)
Feb 04, 2022 81.38 81.96 80.98 81.46 131,323 -0.42(-0.51%)
Feb 03, 2022 82.12 81.76 81.87 86,702 -0.62(-0.75%)
Feb 02, 2022 81.78 82.64 81.46 82.49 136,852 +0.85(+1.04%)
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.