Indicators

Global Healthcare Ishares ETF (NY: IXJ )

89.57 +0.10 (+0.11%)

Streaming Delayed Price Updated: 12:23 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	82.32	83.26	82.32	83.24	364,226	+0.90(+1.09%)
Jan 30, 2023	82.81	83.30	82.27	82.34	88,950	-0.61(-0.74%)
Jan 27, 2023	83.25	83.38	82.86	82.95	154,801	-0.56(-0.67%)
Jan 26, 2023	83.67	83.71	82.96	83.51	148,117	-0.04(-0.05%)
Jan 25, 2023	82.96	83.56	82.83	83.55	242,587	+0.19(+0.22%)
Jan 24, 2023	83.53	83.75	82.93	83.36	185,504	-0.66(-0.79%)
Jan 23, 2023	83.87	84.33	83.58	84.02	159,542	+0.27(+0.32%)
Jan 20, 2023	83.39	83.78	82.99	83.76	507,586	+0.34(+0.40%)
Jan 19, 2023	83.07	83.75	83.03	83.42	169,894	+0.13(+0.15%)
Jan 18, 2023	84.63	84.66	83.21	83.29	116,559	-0.87(-1.03%)
Jan 17, 2023	84.49	84.58	84.14	84.16	156,853	-0.14(-0.16%)
Jan 13, 2023	83.62	84.42	83.50	84.30	412,488	+0.60(+0.72%)
Jan 12, 2023	83.96	84.05	82.84	83.70	675,585	-0.05(-0.06%)
Jan 11, 2023	83.57	83.78	83.18	83.75	479,199	+0.23(+0.27%)
Jan 10, 2023	82.92	83.55	82.84	83.52	87,115	+0.55(+0.67%)
Jan 09, 2023	84.29	84.36	82.90	82.97	100,152	-1.09(-1.30%)
Jan 06, 2023	83.60	84.28	82.67	84.06	186,094	+0.94(+1.13%)
Jan 05, 2023	83.30	83.48	82.83	83.13	89,255	-0.86(-1.02%)
Jan 04, 2023	84.22	84.32	83.53	83.98	66,681	+0.26(+0.31%)

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.