Indicators

Global Healthcare Ishares ETF (NY: IXJ )

92.96 -0.34 (-0.36%)

Streaming Delayed Price Updated: 10:48 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	19.05	19.17	19.00	19.11	143,663	+0.02(+0.12%)
Nov 27, 2009	18.99	19.26	18.91	19.09	170,183	-0.35(-1.78%)
Nov 25, 2009	19.30	19.44	19.29	19.44	240,101	+0.23(+1.22%)
Nov 24, 2009	19.14	19.26	19.07	19.20	134,285	+0.08(+0.41%)
Nov 23, 2009	19.01	19.22	19.01	19.12	155,744	+0.25(+1.32%)
Nov 20, 2009	18.68	18.90	18.65	18.87	720,716	+0.07(+0.36%)
Nov 19, 2009	18.73	18.81	18.58	18.81	170,696	-0.09(-0.49%)
Nov 18, 2009	18.88	18.94	18.76	18.90	682,194	+0.04(+0.22%)
Nov 17, 2009	18.79	18.88	18.71	18.86	75,774	-0.03(-0.14%)
Nov 16, 2009	18.68	18.95	18.68	18.88	125,201	+0.21(+1.14%)
Nov 13, 2009	18.57	18.71	18.53	18.67	62,125	+0.09(+0.50%)
Nov 12, 2009	18.69	18.75	18.55	18.58	530,983	-0.16(-0.85%)
Nov 11, 2009	18.79	18.93	18.59	18.74	1,265,891	+0.09(+0.46%)
Nov 10, 2009	18.46	18.74	18.44	18.65	944,216	+0.07(+0.38%)
Nov 09, 2009	18.37	18.65	18.37	18.58	143,150	+0.33(+1.80%)
Nov 06, 2009	18.08	18.30	18.02	18.25	244,371	+0.01(+0.08%)
Nov 05, 2009	18.08	18.24	17.96	18.24	428,695	+0.24(+1.35%)
Nov 04, 2009	17.82	18.12	17.82	18.00	228,221	+0.26(+1.49%)
Nov 03, 2009	17.64	17.78	17.64	17.73	98,020	-0.09(-0.50%)

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.