Indicators

Global Healthcare Ishares ETF (NY: IXJ )

93.25 +0.17 (+0.18%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	14.57	14.57	14.53	14.53	805	-0.09(-0.64%)
Sep 27, 2002	14.90	15.01	14.63	14.63	312,573	-0.35(-2.34%)
Sep 26, 2002	14.93	14.98	14.90	14.98	69,550	+0.27(+1.85%)
Sep 25, 2002	14.45	14.71	14.30	14.71	9,398	+0.48(+3.35%)
Sep 24, 2002	14.19	14.29	14.06	14.23	4,833	-0.06(-0.39%)
Sep 23, 2002	14.34	14.34	14.23	14.29	1,611	-0.19(-1.31%)
Sep 20, 2002	14.41	14.48	14.41	14.47	4,028	+0.00(+0.03%)
Sep 19, 2002	14.59	14.59	14.46	14.47	11,546	-0.45(-3.00%)
Sep 18, 2002	14.79	14.92	14.60	14.92	537,068	+0.26(+1.75%)
Sep 17, 2002	15.18	15.18	14.66	14.66	7,250	-0.40(-2.67%)
Sep 16, 2002	14.94	15.06	14.94	15.06	2,685	+0.09(+0.57%)
Sep 13, 2002	14.78	15.01	14.74	14.98	3,759	-0.04(-0.25%)
Sep 12, 2002	15.01	15.06	15.00	15.01	4,028	-0.33(-2.14%)
Sep 11, 2002	15.38	15.41	15.34	15.34	4,296	+0.14(+0.93%)
Sep 10, 2002	15.06	15.22	15.06	15.20	1,879	+0.03(+0.17%)
Sep 09, 2002	14.97	15.18	14.97	15.18	8,593	+0.15(+1.02%)
Sep 06, 2002	15.11	15.13	14.97	15.02	2,416	+0.03(+0.17%)
Sep 05, 2002	14.86	15.10	14.86	15.00	2,953	+0.13(+0.85%)
Sep 04, 2002	14.84	14.97	14.73	14.87	4,028	+0.16(+1.09%)

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.