Indicators

Global Healthcare Ishares ETF (NY: IXJ )

93.08 UNCHANGED

Streaming Delayed 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 (%)
Jul 29, 2005	19.25	19.25	19.09	19.17	196,260	-0.08(-0.41%)
Jul 28, 2005	19.00	19.26	18.98	19.25	74,638	+0.22(+1.14%)
Jul 27, 2005	18.90	19.06	18.84	19.03	85,377	+0.16(+0.87%)
Jul 26, 2005	18.87	18.91	18.76	18.87	80,276	+0.04(+0.24%)
Jul 25, 2005	18.93	18.93	18.74	18.82	105,244	-0.06(-0.34%)
Jul 22, 2005	18.92	18.94	18.78	18.88	48,326	+0.01(+0.04%)
Jul 21, 2005	19.04	19.06	18.84	18.88	45,104	-0.20(-1.03%)
Jul 20, 2005	18.93	19.08	18.90	19.07	169,412	+0.22(+1.15%)
Jul 19, 2005	18.76	18.89	18.69	18.86	40,809	+0.03(+0.16%)
Jul 18, 2005	18.87	18.96	18.81	18.83	50,743	-0.04(-0.20%)
Jul 15, 2005	18.85	18.97	18.78	18.87	35,439	+0.03(+0.14%)
Jul 14, 2005	18.98	18.98	18.78	18.84	69,268	+0.04(+0.24%)
Jul 13, 2005	18.89	18.89	18.54	18.79	89,673	-0.14(-0.73%)
Jul 12, 2005	18.80	18.94	18.80	18.93	53,427	+0.15(+0.81%)
Jul 11, 2005	18.73	18.87	18.73	18.78	76,248	+0.04(+0.20%)
Jul 08, 2005	18.55	18.81	18.53	18.74	102,828	+0.16(+0.84%)
Jul 07, 2005	18.51	18.64	18.44	18.59	97,727	-0.06(-0.34%)
Jul 06, 2005	18.78	18.78	18.48	18.65	64,972	-0.07(-0.36%)
Jul 05, 2005	18.57	18.76	18.53	18.72	99,606	+0.06(+0.30%)

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.