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 (%)
Sep 28, 2007	22.35	22.35	22.16	22.27	167,565	-0.08(-0.35%)
Sep 27, 2007	22.35	22.39	22.27	22.34	88,616	-0.00(-0.02%)
Sep 26, 2007	22.32	22.37	22.24	22.35	79,754	+0.15(+0.65%)
Sep 25, 2007	22.19	22.32	22.16	22.20	61,762	+0.01(+0.05%)
Sep 24, 2007	22.11	22.37	22.11	22.19	73,905	-0.14(-0.62%)
Sep 21, 2007	22.24	22.37	22.24	22.33	84,588	+0.20(+0.93%)
Sep 20, 2007	22.23	22.38	22.11	22.12	176,963	-0.16(-0.74%)
Sep 19, 2007	22.12	22.31	22.12	22.29	132,387	+0.31(+1.39%)
Sep 18, 2007	21.78	22.21	21.75	21.98	339,427	+0.28(+1.27%)
Sep 17, 2007	21.78	21.85	21.64	21.71	27,121	-0.19(-0.87%)
Sep 14, 2007	21.95	21.95	21.75	21.90	62,568	-0.10(-0.47%)
Sep 13, 2007	21.97	22.13	21.97	22.00	85,181	+0.04(+0.20%)
Sep 12, 2007	21.81	22.01	21.75	21.96	104,996	+0.13(+0.58%)
Sep 11, 2007	21.68	21.86	21.65	21.83	43,502	+0.25(+1.17%)
Sep 10, 2007	21.58	21.71	21.48	21.58	104,996	-0.05(-0.24%)
Sep 07, 2007	21.69	21.77	21.57	21.63	144,739	-0.18(-0.80%)
Sep 06, 2007	21.68	21.86	21.68	21.80	31,687	+0.08(+0.38%)
Sep 05, 2007	21.81	21.81	21.60	21.72	84,588	-0.10(-0.46%)

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.